Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.61	31.61	31.14	31.32	9,202	-1.03(-3.20%)
Apr 27, 2017	32.39	32.39	32.21	32.36	7,324	+0.05(+0.15%)
Apr 26, 2017	32.38	32.40	32.31	32.31	4,179	-0.14(-0.44%)
Apr 25, 2017	32.76	32.76	32.44	32.45	17,004	-0.11(-0.35%)
Apr 24, 2017	32.55	32.73	32.52	32.57	7,283	+0.46(+1.43%)
Apr 21, 2017	32.12	32.26	32.05	32.11	8,052	-0.34(-1.06%)
Apr 20, 2017	32.61	32.61	32.44	32.45	11,183	+0.83(+2.64%)
Apr 19, 2017	31.79	31.79	31.49	31.62	23,952	-0.86(-2.65%)
Apr 18, 2017	32.65	32.65	32.44	32.48	29,951	-1.12(-3.34%)
Apr 17, 2017	33.42	33.71	33.29	33.60	17,490	+0.14(+0.43%)
Apr 13, 2017	33.80	33.80	33.46	33.46	14,084	+0.07(+0.20%)
Apr 12, 2017	34.02	34.05	33.30	33.39	27,972	-0.13(-0.40%)
Apr 11, 2017	33.72	33.72	33.44	33.53	10,692	-0.30(-0.88%)
Apr 10, 2017	33.74	33.98	33.70	33.82	25,791	-1.07(-3.08%)
Apr 07, 2017	34.94	35.07	34.84	34.90	10,625	+0.60(+1.76%)
Apr 06, 2017	34.02	34.29	34.02	34.29	13,997	+0.40(+1.19%)
Apr 05, 2017	33.94	34.02	33.85	33.89	19,413	+0.25(+0.74%)
Apr 04, 2017	33.82	33.82	33.55	33.64	7,576	+0.10(+0.29%)
Apr 03, 2017	33.31	33.55	33.11	33.55	24,936	+1.69(+5.29%)
Mar 31, 2017	33.09	33.15	31.86	31.86	56,751	+0.16(+0.51%)
Mar 30, 2017	32.21	32.45	30.80	31.70	33,396	-1.86(-5.54%)
Mar 29, 2017	33.41	33.58	33.27	33.56	11,082	+0.51(+1.54%)
Mar 28, 2017	33.15	33.25	32.94	33.05	47,697	-1.14(-3.34%)
Mar 27, 2017	33.70	34.19	33.66	34.19	23,788	+0.53(+1.57%)
Mar 24, 2017	33.54	35.40	33.28	33.66	48,983	+0.95(+2.90%)
Mar 21, 2017		32.71	32.71	32.71	0	+0.11(+0.32%)
Mar 20, 2017	32.53	32.61	32.46	32.61	8,975	+0.19(+0.59%)
Mar 17, 2017	32.10	32.42	32.07	32.42	52,032	-0.46(-1.40%)
Mar 16, 2017	32.93	33.17	32.81	32.88	28,902	+0.20(+0.62%)
Mar 15, 2017	32.02	32.86	32.01	32.67	46,788	+2.21(+7.27%)
Mar 14, 2017	30.73	30.79	30.43	30.46	11,632	-0.34(-1.09%)
Mar 13, 2017	30.73	30.90	30.73	30.80	11,810	+0.95(+3.18%)
Mar 10, 2017	29.81	29.98	29.81	29.85	8,901	+0.56(+1.90%)
Mar 09, 2017	29.39	29.39	29.14	29.29	14,589	-0.44(-1.48%)
Mar 08, 2017	29.82	29.82	29.72	29.73	10,968	-0.27(-0.89%)
Mar 07, 2017	30.10	30.22	30.00	30.00	8,027	-0.43(-1.42%)
Mar 06, 2017	30.29	30.45	30.27	30.43	36,857	+0.11(+0.35%)
Mar 03, 2017	30.41	30.41	30.24	30.33	10,481	+0.15(+0.51%)
Mar 02, 2017	30.51	30.51	30.48	30.17	24,709	-1.57(-4.95%)
Mar 01, 2017	31.66	31.83	31.63	31.74	15,574	+0.48(+1.53%)
Feb 28, 2017	31.16	31.27	31.12	31.27	5,315	+0.18(+0.59%)
Feb 27, 2017	31.10	31.14	30.91	31.08	20,546	-0.71(-2.23%)
Feb 24, 2017	31.48	31.80	31.48	31.79	11,942	+0.36(+1.16%)
Feb 23, 2017	31.27	31.44	31.27	31.43	10,254	+0.23(+0.74%)
Feb 22, 2017	30.99	31.24	30.92	31.20	25,113	+0.08(+0.25%)
Feb 21, 2017	31.10	31.23	31.04	31.12	28,577	+0.90(+2.98%)
Feb 17, 2017		30.22	30.22	30.22	0	-0.29(-0.94%)
Feb 16, 2017	30.28	30.52	30.07	30.51	25,374	+0.98(+3.31%)
Feb 15, 2017	29.12	29.57	28.41	29.53	45,537	+0.10(+0.33%)
Feb 14, 2017	29.66	29.69	29.35	29.44	10,500	+0.27(+0.92%)
Feb 13, 2017	29.19	29.35	29.11	29.17	10,275	+0.41(+1.43%)
Feb 10, 2017	28.45	28.78	28.45	28.75	14,716	+0.46(+1.63%)
Feb 09, 2017	28.08	28.31	28.08	28.29	9,477	+0.56(+2.00%)
Feb 08, 2017	27.44	27.75	27.44	27.74	9,827	+1.00(+3.73%)
Feb 07, 2017	26.80	26.87	26.67	26.74	11,544	-0.28(-1.03%)
Feb 06, 2017	27.10	27.10	26.93	27.02	4,613	-0.07(-0.25%)
Feb 03, 2017	27.09	27.21	26.97	27.09	14,456	-0.04(-0.14%)
Feb 02, 2017	27.16	27.25	27.00	27.13	12,326	-0.50(-1.80%)

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.