Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.43	30.62	29.87	30.06	19,187,818	+0.09(+0.29%)
Apr 27, 2017	29.96	30.02	29.46	29.97	15,981,766	+0.14(+0.47%)
Apr 26, 2017	29.51	30.32	29.46	29.83	16,933,316	+0.34(+1.15%)
Apr 25, 2017	29.59	29.64	29.26	29.50	13,296,131	+0.07(+0.24%)
Apr 24, 2017	29.56	29.63	29.18	29.43	16,115,501	+0.14(+0.47%)
Apr 21, 2017	29.60	29.64	29.17	29.29	11,193,277	-0.30(-1.03%)
Apr 20, 2017	29.46	29.96	29.42	29.59	13,431,800	+0.27(+0.92%)
Apr 19, 2017	29.41	29.59	29.25	29.32	14,253,402	+0.09(+0.30%)
Apr 18, 2017	29.26	29.35	29.06	29.24	8,090,076	-0.18(-0.62%)
Apr 17, 2017	29.04	29.49	28.96	29.42	12,370,922	+0.44(+1.53%)
Apr 13, 2017	29.31	29.43	28.96	28.98	10,978,742	-0.48(-1.62%)
Apr 12, 2017	29.53	29.76	29.26	29.45	16,956,854	+0.02(+0.06%)
Apr 11, 2017	29.58	29.58	29.14	29.43	12,012,728	-0.04(-0.15%)
Apr 10, 2017	29.37	29.61	29.33	29.48	15,919,883	+0.23(+0.77%)
Apr 07, 2017	29.53	29.68	29.24	29.25	16,765,873	-0.39(-1.32%)
Apr 06, 2017	29.52	29.91	29.41	29.64	14,026,602	+0.14(+0.47%)
Apr 05, 2017	30.04	30.07	29.50	29.50	12,288,048	-0.23(-0.79%)
Apr 04, 2017	29.42	29.88	29.42	29.74	10,947,479	+0.09(+0.29%)
Apr 03, 2017	30.68	30.72	29.33	29.65	36,752,292	-1.03(-3.37%)
Mar 31, 2017	30.68	30.81	30.61	30.68	13,566,653	-0.04(-0.14%)
Mar 30, 2017	30.81	31.06	30.65	30.73	10,095,336	-0.11(-0.37%)
Mar 29, 2017	30.91	31.29	30.82	30.84	15,997,007	-0.02(-0.06%)
Mar 28, 2017	30.08	31.46	30.08	30.86	34,374,536	+0.74(+2.45%)
Mar 27, 2017	29.75	30.16	29.48	30.12	14,913,233	+0.13(+0.43%)
Mar 24, 2017	29.85	30.42	29.57	29.99	18,734,102	+0.26(+0.88%)
Mar 23, 2017	29.50	29.90	29.32	29.73	16,750,457	-0.11(-0.38%)
Mar 22, 2017	29.77	30.03	29.47	29.84	21,825,910	-0.14(-0.46%)
Mar 21, 2017	31.20	31.22	29.91	29.98	35,603,768	-1.01(-3.25%)
Mar 20, 2017	31.55	31.63	30.89	30.99	44,369,536	-0.54(-1.71%)
Mar 17, 2017	32.22	32.25	31.50	31.53	22,590,694	-0.65(-2.02%)
Mar 16, 2017	32.19	32.21	31.91	32.18	14,518,598	-0.01(-0.03%)
Mar 15, 2017	32.17	32.25	31.93	32.19	32,369,850	+0.11(+0.35%)
Mar 14, 2017	31.89	32.08	31.83	32.07	6,827,065	+0.08(+0.24%)
Mar 13, 2017	32.11	32.22	31.96	31.99	11,658,799	+0.03(+0.11%)
Mar 10, 2017	32.19	32.27	31.91	31.96	21,495,906	+0.00(+0.00%)
Mar 09, 2017	32.39	32.41	31.92	31.96	14,638,185	-0.38(-1.18%)
Mar 08, 2017	32.20	32.70	32.20	32.34	13,110,086	+0.11(+0.35%)
Mar 07, 2017	32.44	32.50	32.04	32.23	20,062,848	-0.34(-1.03%)
Mar 06, 2017	32.62	33.11	31.95	32.56	23,514,256	-0.27(-0.84%)
Mar 03, 2017	32.44	32.96	32.28	32.84	22,719,542	+0.40(+1.24%)
Mar 02, 2017	32.10	32.73	32.00	32.44	17,369,290	+0.28(+0.88%)
Mar 01, 2017	31.95	32.43	31.94	32.15	12,438,667	+0.51(+1.60%)
Feb 28, 2017	31.91	31.97	31.40	31.64	12,196,557	-0.37(-1.15%)
Feb 27, 2017	31.71	32.09	31.66	32.01	11,748,486	+0.32(+1.00%)
Feb 24, 2017	31.67	31.95	31.41	31.70	15,204,105	-0.30(-0.94%)
Feb 23, 2017	32.59	32.70	31.95	32.00	15,299,023	-0.51(-1.56%)
Feb 22, 2017	32.55	32.73	32.47	32.50	10,596,846	+0.03(+0.08%)
Feb 21, 2017	32.30	32.73	32.14	32.48	16,897,656	+0.51(+1.59%)
Feb 17, 2017		31.97	31.97	31.97	0	+0.16(+0.51%)
Feb 16, 2017	31.88	31.92	31.63	31.81	10,907,207	-0.04(-0.14%)
Feb 15, 2017	31.74	31.88	31.45	31.85	18,247,264	-0.14(-0.43%)
Feb 14, 2017	31.54	32.13	31.50	31.99	36,554,336	+1.48(+4.84%)
Feb 13, 2017	30.39	30.53	30.22	30.51	11,790,205	+0.30(+1.00%)
Feb 10, 2017	30.24	30.34	30.13	30.21	12,016,324	+0.08(+0.26%)
Feb 09, 2017	30.18	30.41	30.08	30.13	17,264,236	-0.05(-0.17%)
Feb 08, 2017	30.24	30.35	29.82	30.18	19,634,980	+0.03(+0.11%)
Feb 07, 2017	30.71	30.89	29.89	30.15	45,942,752	-1.49(-4.70%)
Feb 06, 2017	31.28	31.64	31.15	31.64	16,211,135	+0.43(+1.38%)
Feb 03, 2017	30.85	31.21	30.65	31.21	16,254,244	+0.52(+1.68%)
Feb 02, 2017	30.99	31.04	30.47	30.69	13,844,222	-0.35(-1.13%)

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.