Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	26.08	26.22	25.09	25.15	1,186,492	-0.60(-2.33%)
Apr 27, 2017	26.20	26.46	25.10	25.75	1,782,433	-0.76(-2.87%)
Apr 26, 2017	26.19	27.06	26.02	26.51	1,501,638	+0.02(+0.08%)
Apr 25, 2017	25.42	26.52	25.21	26.49	1,146,489	+1.13(+4.46%)
Apr 24, 2017	25.71	25.77	25.35	25.36	969,570	-0.13(-0.51%)
Apr 21, 2017	25.22	25.85	25.06	25.49	1,274,091	+0.16(+0.63%)
Apr 20, 2017	25.95	26.15	25.26	25.33	1,395,749	-0.40(-1.55%)
Apr 19, 2017	27.21	27.39	25.73	25.73	1,631,872	-1.43(-5.27%)
Apr 18, 2017	27.71	28.30	27.10	27.16	1,381,107	-0.93(-3.31%)
Apr 17, 2017	28.06	28.25	27.72	28.09	1,530,167	+0.09(+0.32%)
Apr 13, 2017	28.30	28.70	27.85	28.00	1,760,367	-0.37(-1.30%)
Apr 12, 2017	28.82	29.10	27.98	28.37	1,338,470	-0.53(-1.83%)
Apr 11, 2017	28.60	29.05	28.26	28.90	1,007,945	+0.05(+0.17%)
Apr 10, 2017	28.43	29.05	28.29	28.85	844,667	+0.72(+2.56%)
Apr 07, 2017	28.60	28.60	27.91	28.13	1,008,619	-0.39(-1.37%)
Apr 06, 2017	28.25	28.82	28.05	28.52	1,324,630	+0.60(+2.15%)
Apr 05, 2017	29.61	30.19	27.81	27.92	1,740,404	-1.32(-4.51%)
Apr 04, 2017	28.75	29.41	28.45	29.24	1,004,686	+0.51(+1.78%)
Apr 03, 2017	28.67	28.88	28.00	28.73	1,251,013	+0.07(+0.24%)
Mar 31, 2017	27.63	28.70	27.38	28.66	2,342,398	+1.04(+3.77%)
Mar 30, 2017	28.68	28.89	27.59	27.62	1,807,704	-0.81(-2.85%)
Mar 29, 2017	28.25	29.02	28.20	28.43	1,944,067	-0.10(-0.35%)
Mar 28, 2017	27.35	28.60	27.18	28.53	1,430,656	+1.20(+4.39%)
Mar 27, 2017	26.12	27.37	26.08	27.33	1,072,340	+0.43(+1.60%)
Mar 24, 2017	26.88	27.26	26.73	26.90	868,063	+0.10(+0.37%)
Mar 23, 2017	26.70	27.38	26.50	26.80	1,573,186	-0.15(-0.56%)
Mar 22, 2017	27.13	27.48	26.60	26.95	1,436,824	-0.43(-1.57%)
Mar 21, 2017	28.76	28.76	27.35	27.38	1,556,903	-1.33(-4.63%)
Mar 20, 2017	28.21	28.76	27.64	28.71	1,781,195	+0.28(+0.98%)
Mar 17, 2017	28.63	29.25	28.29	28.43	1,659,236	-0.09(-0.32%)
Mar 16, 2017	29.10	29.16	28.25	28.52	979,586	-0.43(-1.49%)
Mar 15, 2017	28.53	29.07	28.34	28.95	1,641,315	+0.83(+2.95%)
Mar 14, 2017	27.86	28.27	26.87	28.12	1,743,491	-0.36(-1.28%)
Mar 13, 2017	28.13	28.79	28.05	28.48	1,226,889	+0.38(+1.33%)
Mar 10, 2017	28.08	28.32	27.78	28.11	2,140,978	+0.29(+1.04%)
Mar 09, 2017	28.17	28.45	26.50	27.82	4,537,500	-0.64(-2.25%)
Mar 08, 2017	30.32	30.53	28.35	28.46	2,992,508	-2.11(-6.90%)
Mar 07, 2017	31.94	32.00	30.52	30.57	1,348,350	-1.21(-3.81%)
Mar 06, 2017	31.18	31.85	30.95	31.78	1,405,188	+0.60(+1.92%)
Mar 03, 2017	31.22	31.53	30.96	31.18	1,081,960	+0.22(+0.71%)
Mar 02, 2017	32.63	33.05	30.94	30.96	1,511,639	-2.11(-6.38%)
Mar 01, 2017	32.62	33.09	32.45	33.07	1,530,248	+0.52(+1.60%)
Feb 28, 2017	32.50	33.30	32.31	32.55	1,224,696	-0.13(-0.40%)
Feb 27, 2017	31.78	32.85	31.72	32.68	1,366,724	+0.95(+2.99%)
Feb 24, 2017	32.44	32.93	31.20	31.73	2,727,632	-1.30(-3.94%)
Feb 23, 2017	33.96	34.62	31.58	33.03	2,580,681	-0.21(-0.63%)
Feb 22, 2017	33.89	34.31	33.22	33.24	1,584,331	-1.13(-3.29%)
Feb 21, 2017	33.77	34.42	33.43	34.37	1,047,520	+1.28(+3.87%)
Feb 17, 2017		33.09	33.09	33.09	0	-0.28(-0.84%)
Feb 16, 2017	34.48	34.78	33.31	33.37	816,466	-0.94(-2.74%)
Feb 15, 2017	34.00	34.54	33.88	34.31	983,306	-0.03(-0.09%)
Feb 14, 2017	34.05	34.35	33.37	34.34	1,120,823	+0.33(+0.97%)
Feb 13, 2017	33.84	34.38	33.47	34.01	867,580	-0.12(-0.35%)
Feb 10, 2017	33.24	34.13	32.92	34.13	1,195,756	+1.47(+4.50%)
Feb 09, 2017	32.83	33.61	32.53	32.66	1,725,462	-0.28(-0.85%)
Feb 08, 2017	32.96	34.08	32.28	32.94	1,380,072	-0.36(-1.08%)
Feb 07, 2017	34.11	34.20	32.80	33.30	1,884,202	-1.17(-3.39%)
Feb 06, 2017	35.48	35.55	33.91	34.47	1,123,180	-0.96(-2.71%)
Feb 03, 2017	35.02	35.68	34.50	35.43	985,619	+0.64(+1.84%)
Feb 02, 2017	34.61	35.02	33.72	34.79	1,824,172	+0.07(+0.20%)

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.