Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.00	39.15	38.30	38.40	102,756	-0.45(-1.16%)
Apr 27, 2017	38.45	39.10	38.40	38.85	217,820	+0.30(+0.78%)
Apr 26, 2017	38.30	38.70	38.05	38.55	107,064	+0.15(+0.39%)
Apr 25, 2017	38.35	39.05	37.94	38.40	362,958	-0.10(-0.26%)
Apr 24, 2017	38.00	38.60	37.55	38.50	384,004	+0.75(+1.99%)
Apr 21, 2017	38.00	38.25	37.55	37.75	299,495	-0.15(-0.40%)
Apr 20, 2017	38.30	38.45	37.75	37.90	259,861	-0.30(-0.79%)
Apr 19, 2017	38.55	38.70	37.90	38.20	187,143	-0.25(-0.65%)
Apr 18, 2017	37.90	38.50	37.85	38.45	122,628	+0.55(+1.45%)
Apr 17, 2017	38.15	38.35	37.60	37.90	173,884	-0.15(-0.39%)
Apr 13, 2017	37.05	38.70	36.85	38.05	327,797	+0.85(+2.28%)
Apr 12, 2017	36.05	37.45	35.95	37.20	696,253	+1.20(+3.33%)
Apr 11, 2017	36.30	36.35	35.60	36.00	388,360	-0.45(-1.23%)
Apr 10, 2017	35.95	36.60	35.95	36.45	325,528	+0.50(+1.39%)
Apr 07, 2017	34.50	36.10	34.20	35.95	313,128	+1.45(+4.20%)
Apr 06, 2017	34.30	34.55	34.05	34.50	151,774	+0.15(+0.44%)
Apr 05, 2017	34.30	34.67	33.95	34.35	362,607	+0.25(+0.73%)
Apr 04, 2017	33.80	34.25	33.80	34.10	101,022	+0.15(+0.44%)
Apr 03, 2017	34.75	35.25	33.85	33.95	179,227	-0.65(-1.88%)
Mar 31, 2017	34.00	34.83	33.85	34.60	234,681	+0.65(+1.91%)
Mar 30, 2017	34.95	35.05	33.80	33.95	298,225	-1.15(-3.28%)
Mar 29, 2017	35.50	35.80	35.00	35.10	266,142	-0.50(-1.40%)
Mar 28, 2017	35.75	36.40	35.45	35.60	339,648	-0.25(-0.70%)
Mar 27, 2017	36.25	36.45	35.65	35.85	279,154	-0.75(-2.05%)
Mar 24, 2017	36.60	36.95	35.70	36.60	352,083	-0.05(-0.14%)
Mar 23, 2017	34.45	37.35	34.35	36.65	481,669	+2.25(+6.54%)
Mar 22, 2017	34.80	34.80	34.05	34.40	402,512	-0.35(-1.01%)
Mar 21, 2017	35.70	36.05	34.45	34.75	554,132	-0.90(-2.52%)
Mar 20, 2017	35.75	36.20	35.15	35.65	311,012	-0.05(-0.14%)
Mar 17, 2017	35.00	36.85	34.90	35.70	1,261,525	+0.75(+2.15%)
Mar 16, 2017	34.50	35.00	33.65	34.95	562,135	+0.90(+2.64%)
Mar 15, 2017	33.25	34.15	33.17	34.05	921,306	+1.05(+3.18%)
Mar 14, 2017	32.40	33.15	32.15	33.00	1,214,539	+0.65(+2.01%)
Mar 13, 2017	31.60	32.45	31.52	32.35	724,508	+0.70(+2.21%)
Mar 10, 2017	31.65	32.25	31.45	31.65	300,881	+0.15(+0.48%)
Mar 09, 2017	30.85	32.25	30.85	31.50	880,591	+0.75(+2.44%)
Mar 08, 2017	31.15	31.55	30.60	30.75	276,345	-0.35(-1.13%)
Mar 07, 2017	31.25	31.45	30.90	31.10	260,182	-0.15(-0.48%)
Mar 06, 2017	31.50	31.90	31.05	31.25	301,043	-0.45(-1.42%)
Mar 03, 2017	32.00	32.25	31.60	31.70	308,792	-0.35(-1.09%)
Mar 02, 2017	32.65	33.05	31.95	32.05	204,384	-0.65(-1.99%)
Mar 01, 2017	32.75	33.15	32.45	32.70	349,277	+0.10(+0.31%)
Feb 28, 2017	32.60	33.15	32.45	32.60	365,732	-0.07(-0.23%)
Feb 27, 2017	31.60	32.85	31.60	32.67	635,536	+0.87(+2.75%)
Feb 24, 2017	31.85	32.20	31.65	31.80	384,914	-0.20(-0.62%)
Feb 23, 2017	32.95	33.00	31.90	32.00	309,816	-0.80(-2.44%)
Feb 22, 2017	32.50	33.15	32.50	32.80	316,831	+0.25(+0.77%)
Feb 21, 2017	33.45	33.65	32.45	32.55	256,031	-1.25(-3.70%)
Feb 17, 2017		33.80	33.80	33.80	0	+0.10(+0.30%)
Feb 16, 2017	34.05	34.50	33.52	33.70	169,915	-0.25(-0.74%)
Feb 15, 2017	33.90	34.02	33.55	33.95	207,064	+0.25(+0.74%)
Feb 14, 2017	33.45	34.08	33.40	33.70	443,830	-0.15(-0.44%)
Feb 13, 2017	33.75	34.10	33.20	33.85	396,278	+0.30(+0.89%)
Feb 10, 2017	34.70	34.80	33.50	33.55	229,781	-0.90(-2.61%)
Feb 09, 2017	34.00	34.60	34.00	34.45	435,438	+0.45(+1.32%)
Feb 08, 2017	33.90	34.15	33.55	34.00	373,233	+0.20(+0.59%)
Feb 07, 2017	33.10	34.40	33.08	33.80	647,624	+0.00(+0.00%)
Feb 06, 2017	34.30	34.30	33.55	33.80	544,359	-0.70(-2.03%)
Feb 03, 2017	34.30	35.15	33.80	34.50	625,173	-0.60(-1.71%)
Feb 02, 2017	36.60	36.65	34.50	35.10	610,348	-1.45(-3.97%)

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.