Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.92	33.92	33.20	33.35	64,902	-0.54(-1.59%)
Apr 27, 2017	33.89	34.17	33.73	33.89	41,028	+0.00(+0.00%)
Apr 26, 2017	33.32	34.27	33.26	33.89	62,732	+0.57(+1.71%)
Apr 25, 2017		34.33	33.26	33.32	85,669	-0.38(-1.13%)
Apr 24, 2017	33.35	33.83	32.99	33.70	78,441	+0.76(+2.30%)
Apr 21, 2017	32.94	33.45	32.84	32.94	90,338	+0.00(+0.00%)
Apr 20, 2017	33.26	33.38	32.65	32.94	74,161	-0.28(-0.86%)
Apr 19, 2017	32.12	33.38	32.09	33.22	80,170	+1.17(+3.65%)
Apr 18, 2017	31.99	32.09	31.77	32.05	53,860	+0.06(+0.20%)
Apr 17, 2017	31.33	32.05	31.33	31.99	64,511	+0.50(+1.60%)
Apr 13, 2017	31.21	31.58	31.21	31.49	34,410	+0.03(+0.10%)
Apr 12, 2017	31.58	32.02	31.21	31.46	49,149	-0.31(-0.99%)
Apr 11, 2017	31.27	31.87	31.27	31.77	51,695	+0.53(+1.71%)
Apr 10, 2017	31.11	31.46	30.99	31.24	44,300	+0.06(+0.20%)
Apr 07, 2017	31.17	31.30	30.77	31.17	61,776	-0.06(-0.20%)
Apr 06, 2017	30.58	31.24	30.45	31.24	60,668	+0.82(+2.69%)
Apr 05, 2017	31.46	31.61	30.39	30.42	75,671	-0.85(-2.72%)
Apr 04, 2017	31.02	31.39	30.95	31.27	39,660	+0.31(+1.02%)
Apr 03, 2017	31.14	31.24	30.48	30.95	51,494	-0.19(-0.61%)
Mar 31, 2017	30.89	31.43	30.77	31.14	57,856	+0.25(+0.81%)
Mar 30, 2017	30.42	30.99	29.95	30.89	65,533	+0.57(+1.87%)
Mar 29, 2017	30.36	30.48	30.26	30.32	39,900	-0.13(-0.41%)
Mar 28, 2017	30.67	30.67	30.11	30.45	40,917	-0.22(-0.72%)
Mar 27, 2017	30.48	30.95	30.14	30.67	44,621	-0.25(-0.81%)
Mar 24, 2017	31.83	32.35	30.64	30.92	43,921	-0.72(-2.29%)
Mar 23, 2017	30.67	31.83	30.67	31.65	75,944	+0.88(+2.86%)
Mar 22, 2017	30.58	30.92	29.63	30.77	101,090	-0.25(-0.81%)
Mar 21, 2017	32.84	32.97	30.95	31.02	61,096	-1.64(-5.01%)
Mar 20, 2017	32.68	32.75	32.37	32.65	89,948	-0.06(-0.19%)
Mar 17, 2017	31.77	32.81	31.71	32.72	149,287	+0.82(+2.56%)
Mar 16, 2017	31.17	32.12	31.17	31.90	68,779	+0.79(+2.53%)
Mar 15, 2017	30.95	31.43	30.95	31.11	67,093	+0.31(+1.02%)
Mar 14, 2017	31.27	31.33	30.70	30.80	43,886	-0.60(-1.90%)
Mar 13, 2017	31.30	31.52	30.95	31.39	75,828	+0.22(+0.71%)
Mar 10, 2017	30.86	31.33	30.73	31.17	57,524	+0.35(+1.12%)
Mar 09, 2017	31.36	31.43	30.70	30.83	57,689	-0.60(-1.90%)
Mar 08, 2017	31.39	31.90	31.27	31.43	87,627	+0.19(+0.60%)
Mar 07, 2017	30.80	31.74	30.80	31.24	61,692	+0.44(+1.43%)
Mar 06, 2017	31.61	31.61	30.67	30.80	136,886	-0.91(-2.88%)
Mar 03, 2017	31.65	31.87	30.99	31.71	100,778	+0.00(+0.00%)
Mar 02, 2017	32.78	32.81	31.71	31.71	78,510	-1.32(-4.00%)
Mar 01, 2017	33.41	33.44	32.90	33.03	85,761	+0.06(+0.19%)
Feb 28, 2017	33.09	33.09	32.31	32.97	121,470	+0.19(+0.58%)
Feb 27, 2017	32.46	32.90	32.21	32.78	102,086	+0.28(+0.87%)
Feb 24, 2017	32.81	32.81	32.31	32.50	82,541	-0.09(-0.29%)
Feb 23, 2017	33.22	33.41	32.41	32.59	88,233	-0.57(-1.71%)
Feb 22, 2017	32.87	33.31	32.56	33.16	83,610	+0.47(+1.44%)
Feb 21, 2017	32.43	33.03	31.96	32.68	142,429	+0.44(+1.37%)
Feb 17, 2017		32.24	32.24	32.24	0	+0.31(+0.99%)
Feb 16, 2017	34.57	34.57	31.83	31.93	127,497	-1.10(-3.33%)
Feb 15, 2017	32.31	33.12	31.93	33.03	174,228	+1.01(+3.14%)
Feb 14, 2017	31.90	32.15	31.21	32.02	110,142	+0.44(+1.39%)
Feb 13, 2017	31.14	32.16	30.42	31.58	202,770	+1.67(+5.57%)
Feb 10, 2017	29.32	30.01	29.32	29.92	122,707	+0.91(+3.15%)
Feb 09, 2017	29.82	30.20	28.61	29.00	95,860	-0.60(-2.02%)
Feb 08, 2017	30.39	30.39	29.51	29.60	60,851	-0.63(-2.08%)
Feb 07, 2017	30.92	31.11	30.14	30.23	52,209	-0.57(-1.84%)
Feb 06, 2017	30.48	30.89	30.32	30.80	91,331	+0.53(+1.77%)
Feb 03, 2017	29.76	30.32	29.70	30.26	149,903	+0.41(+1.37%)
Feb 02, 2017	30.20	30.42	29.82	29.85	41,141	-0.16(-0.52%)

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.