Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.94	31.94	31.30	31.58	5,029,186	-0.15(-0.47%)
Apr 27, 2017	31.52	31.88	31.28	31.73	3,960,838	+0.45(+1.44%)
Apr 26, 2017	30.80	31.66	30.80	31.28	7,718,236	+0.52(+1.69%)
Apr 25, 2017	31.31	31.40	30.21	30.76	17,095,276	-0.84(-2.66%)
Apr 24, 2017	31.41	31.91	31.40	31.60	6,457,055	+0.47(+1.51%)
Apr 21, 2017	30.83	31.21	30.80	31.13	6,457,490	+0.37(+1.20%)
Apr 20, 2017	30.76	30.95	30.57	30.76	5,850,677	+0.06(+0.20%)
Apr 19, 2017	31.10	31.18	30.64	30.70	5,563,209	-0.29(-0.94%)
Apr 18, 2017	31.88	31.93	30.86	30.99	9,610,338	-1.16(-3.61%)
Apr 17, 2017	32.19	32.25	31.96	32.15	2,386,784	+0.09(+0.28%)
Apr 13, 2017	32.05	32.23	31.93	32.06	3,305,277	-0.06(-0.19%)
Apr 12, 2017	32.00	32.18	31.90	32.12	4,451,053	-0.02(-0.06%)
Apr 11, 2017	32.69	32.69	32.11	32.14	4,089,044	-0.37(-1.14%)
Apr 10, 2017	32.51	32.79	32.36	32.51	5,158,692	+0.20(+0.62%)
Apr 07, 2017	32.27	32.94	31.97	32.31	5,568,395	-0.04(-0.12%)
Apr 06, 2017	32.00	32.38	31.91	32.35	5,702,105	+0.42(+1.32%)
Apr 05, 2017	32.01	32.32	31.90	31.93	4,570,490	-0.07(-0.22%)
Apr 04, 2017	32.77	32.80	31.95	32.00	6,615,390	-0.19(-0.59%)
Apr 03, 2017	32.17	32.38	31.98	32.19	4,103,426	+0.10(+0.31%)
Mar 31, 2017	32.72	32.84	31.98	32.09	10,839,891	-0.62(-1.90%)
Mar 30, 2017	33.01	33.05	32.63	32.71	5,174,059	-0.34(-1.03%)
Mar 29, 2017	32.95	33.24	32.84	33.05	4,336,590	+0.09(+0.27%)
Mar 28, 2017	33.00	33.20	32.79	32.96	4,598,151	-0.07(-0.21%)
Mar 27, 2017	32.36	33.19	32.26	33.03	5,676,623	+0.27(+0.82%)
Mar 24, 2017	32.71	32.84	32.34	32.76	4,130,431	+0.03(+0.09%)
Mar 23, 2017	32.71	33.25	32.65	32.73	4,851,521	+0.12(+0.37%)
Mar 22, 2017	32.60	32.68	32.16	32.61	5,526,216	+0.08(+0.25%)
Mar 21, 2017	33.56	33.68	32.35	32.53	9,261,527	-1.06(-3.16%)
Mar 20, 2017	33.69	33.75	33.39	33.59	4,477,392	-0.05(-0.15%)
Mar 17, 2017	33.97	34.09	33.64	33.64	4,486,627	-0.29(-0.85%)
Mar 16, 2017	34.19	34.38	33.65	33.93	4,717,635	-0.41(-1.19%)
Mar 15, 2017	33.84	34.52	33.80	34.34	9,118,249	+0.69(+2.05%)
Mar 14, 2017	33.13	33.73	33.07	33.65	5,186,861	+0.35(+1.05%)
Mar 13, 2017	33.52	33.54	32.92	33.30	3,987,289	-0.09(-0.27%)
Mar 10, 2017	33.35	33.54	33.07	33.39	4,234,261	+0.43(+1.30%)
Mar 09, 2017	32.96	33.34	32.78	32.96	7,184,936	+0.13(+0.40%)
Mar 08, 2017	33.45	33.55	32.70	32.83	7,744,581	-0.35(-1.05%)
Mar 07, 2017	33.39	33.32	32.55	33.18	9,298,378	-0.21(-0.63%)
Mar 06, 2017	34.43	34.49	33.31	33.39	11,789,236	-1.31(-3.78%)
Mar 03, 2017	34.97	35.05	34.47	34.70	6,860,084	-0.10(-0.29%)
Mar 02, 2017	34.75	35.01	34.66	34.80	5,054,267	-0.21(-0.60%)
Mar 01, 2017	35.51	35.64	34.92	35.01	7,781,104	-0.01(-0.03%)
Feb 28, 2017	35.25	35.48	34.86	35.02	6,448,657	-0.73(-2.04%)
Feb 27, 2017	35.40	35.88	35.22	35.75	5,734,964	+0.37(+1.05%)
Feb 24, 2017	35.80	35.91	35.27	35.38	6,115,394	-0.44(-1.23%)
Feb 23, 2017	35.83	36.20	35.67	35.82	6,348,449	-0.15(-0.42%)
Feb 22, 2017	36.50	36.69	35.96	35.97	6,933,266	-0.68(-1.86%)
Feb 21, 2017	37.47	37.94	36.10	36.65	25,865,756	+1.45(+4.12%)
Feb 17, 2017		35.20	35.20	35.20	0	-0.61(-1.70%)
Feb 16, 2017	36.40	36.59	35.52	35.81	14,530,572	-0.96(-2.61%)
Feb 15, 2017	34.94	37.02	34.92	36.77	21,725,580	+1.87(+5.36%)
Feb 14, 2017	33.83	35.08	33.65	34.90	16,681,978	+0.90(+2.65%)
Feb 13, 2017	33.43	34.95	33.26	34.00	22,869,596	+1.81(+5.62%)
Feb 10, 2017	32.00	32.50	31.92	32.19	13,823,830	-0.06(-0.19%)
Feb 09, 2017	32.38	32.85	32.19	32.25	9,245,451	-0.13(-0.40%)
Feb 08, 2017	32.20	32.95	31.90	32.38	15,233,380	+0.19(+0.59%)
Feb 07, 2017	33.50	33.52	32.08	32.19	35,905,784	-2.16(-6.29%)
Feb 06, 2017	34.20	34.49	34.01	34.35	5,620,690	-0.09(-0.26%)
Feb 03, 2017	34.48	34.58	34.01	34.44	7,294,088	+0.25(+0.73%)
Feb 02, 2017	34.30	34.53	33.98	34.19	10,763,707	-0.50(-1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.