Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.46	34.88	32.53	32.71	641,608	-1.75(-5.08%)
Apr 27, 2017	34.20	35.58	33.93	34.46	734,445	+1.32(+3.98%)
Apr 26, 2017	33.24	33.62	32.73	33.14	424,340	-0.26(-0.78%)
Apr 25, 2017	33.76	33.88	32.66	33.40	698,146	+0.05(+0.15%)
Apr 24, 2017	33.07	33.54	32.76	33.35	520,801	+0.85(+2.62%)
Apr 21, 2017	31.93	32.62	31.55	32.50	654,011	+0.50(+1.56%)
Apr 20, 2017	31.30	32.15	31.30	32.00	302,606	+0.88(+2.83%)
Apr 19, 2017	31.42	31.70	30.98	31.12	238,971	-0.18(-0.58%)
Apr 18, 2017	30.83	31.31	30.46	31.30	309,811	+0.20(+0.64%)
Apr 17, 2017	30.83	31.27	30.30	31.10	398,188	+0.34(+1.11%)
Apr 13, 2017	31.76	31.87	30.69	30.76	467,350	-1.07(-3.36%)
Apr 12, 2017	32.50	32.50	31.34	31.83	580,330	-1.00(-3.05%)
Apr 11, 2017	31.61	32.83	31.26	32.83	491,412	+1.18(+3.73%)
Apr 10, 2017	31.14	31.84	30.96	31.65	362,194	+0.67(+2.16%)
Apr 07, 2017	31.08	31.32	30.65	30.98	394,889	-0.24(-0.77%)
Apr 06, 2017	31.08	31.34	30.60	31.22	300,539	+0.22(+0.71%)
Apr 05, 2017	31.26	31.58	30.96	31.00	440,242	+0.17(+0.55%)
Apr 04, 2017	30.45	30.94	30.44	30.83	419,002	+0.49(+1.62%)
Apr 03, 2017	31.06	31.20	29.73	30.34	446,603	-0.58(-1.88%)
Mar 31, 2017	30.57	31.27	30.32	30.92	390,068	+0.31(+1.01%)
Mar 30, 2017	29.42	30.77	29.42	30.61	481,307	+1.06(+3.59%)
Mar 29, 2017	28.89	29.57	28.66	29.55	383,990	+0.59(+2.04%)
Mar 28, 2017	28.46	29.00	28.18	28.96	200,720	+0.45(+1.58%)
Mar 27, 2017	27.63	28.63	27.27	28.51	187,080	+0.39(+1.39%)
Mar 24, 2017	28.89	29.03	28.12	28.12	283,833	-0.76(-2.63%)
Mar 23, 2017	28.42	28.91	28.16	28.88	269,966	+0.38(+1.33%)
Mar 22, 2017	28.53	28.55	27.93	28.50	328,521	-0.10(-0.35%)
Mar 21, 2017	28.87	28.93	27.91	28.60	334,568	-0.13(-0.45%)
Mar 20, 2017	29.57	29.58	28.66	28.73	240,497	-0.93(-3.14%)
Mar 17, 2017	29.62	29.90	29.29	29.66	576,436	+0.12(+0.41%)
Mar 16, 2017	29.37	29.90	28.73	29.54	378,791	+0.50(+1.72%)
Mar 15, 2017	28.40	29.10	28.11	29.04	361,730	+0.97(+3.46%)
Mar 14, 2017	28.05	28.57	27.53	28.07	241,879	-0.28(-0.99%)
Mar 13, 2017	27.71	28.57	27.60	28.35	373,411	+0.55(+1.98%)
Mar 10, 2017	27.14	28.65	27.08	27.80	444,672	+0.89(+3.31%)
Mar 09, 2017	26.84	27.05	26.66	26.91	396,907	-0.04(-0.15%)
Mar 08, 2017	27.03	27.15	26.71	26.95	512,044	+0.01(+0.04%)
Mar 07, 2017	27.05	27.28	26.78	26.94	306,159	-0.16(-0.59%)
Mar 06, 2017	27.22	27.49	26.59	27.10	337,282	-0.55(-1.99%)
Mar 03, 2017	27.67	27.87	27.28	27.65	278,895	-0.01(-0.04%)
Mar 02, 2017	28.31	28.41	27.39	27.66	454,885	-0.74(-2.61%)
Mar 01, 2017	27.67	28.99	27.37	28.40	937,241	+1.17(+4.30%)
Feb 28, 2017	25.41	28.12	25.09	27.23	1,406,524	-0.26(-0.95%)
Feb 27, 2017	26.76	28.09	26.65	27.49	724,217	+0.68(+2.54%)
Feb 24, 2017	26.80	27.20	26.62	26.81	379,797	-0.36(-1.32%)
Feb 23, 2017	27.80	27.85	26.75	27.17	355,486	-0.43(-1.56%)
Feb 22, 2017	27.92	28.17	27.32	27.60	267,548	-0.61(-2.16%)
Feb 21, 2017	27.01	28.29	26.98	28.21	422,624	+1.26(+4.68%)
Feb 17, 2017		26.95	26.95	26.95	0	-0.17(-0.63%)
Feb 16, 2017	27.04	27.35	27.01	27.12	188,162	+0.06(+0.22%)
Feb 15, 2017	26.86	27.15	26.48	27.06	317,616	+0.07(+0.26%)
Feb 14, 2017	27.30	27.41	26.80	26.99	298,548	-0.32(-1.17%)
Feb 13, 2017	27.79	27.79	26.82	27.31	529,546	-0.53(-1.90%)
Feb 10, 2017	27.26	28.25	27.14	27.84	488,086	+0.55(+2.02%)
Feb 09, 2017	26.85	27.31	26.72	27.29	156,183	+0.49(+1.83%)
Feb 08, 2017	26.93	27.18	26.26	26.80	420,898	-0.19(-0.70%)
Feb 07, 2017	26.95	27.19	26.74	26.99	282,626	-0.04(-0.15%)
Feb 06, 2017	27.26	27.26	26.78	27.03	254,621	-0.36(-1.31%)
Feb 03, 2017	27.44	27.69	27.03	27.39	334,586	+0.02(+0.07%)
Feb 02, 2017	27.14	27.58	26.67	27.37	549,287	+0.19(+0.70%)

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.