Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.45	29.80	29.42	29.59	1,005,894	+0.00(+0.00%)
Apr 27, 2017	29.84	30.07	29.48	29.59	657,160	-0.21(-0.69%)
Apr 26, 2017	29.61	30.15	29.55	29.79	560,622	+0.15(+0.49%)
Apr 25, 2017		30.06	29.65	29.65	539,099	+0.17(+0.57%)
Apr 24, 2017	29.48	29.75	29.23	29.48	768,603	+1.04(+3.64%)
Apr 21, 2017	28.83	29.01	28.20	28.44	783,868	-0.47(-1.63%)
Apr 20, 2017	28.84	29.13	28.58	28.92	532,265	+0.49(+1.73%)
Apr 19, 2017	28.42	28.68	28.31	28.43	771,710	+0.37(+1.32%)
Apr 18, 2017	27.87	28.24	27.55	28.06	590,952	-0.12(-0.43%)
Apr 17, 2017	27.73	28.20	27.42	28.18	448,240	+0.54(+1.97%)
Apr 13, 2017	27.88	28.39	27.62	27.63	532,881	-0.46(-1.64%)
Apr 12, 2017	28.82	28.82	28.05	28.09	581,173	-0.76(-2.62%)
Apr 11, 2017	28.55	28.87	28.17	28.85	709,171	-0.01(-0.02%)
Apr 10, 2017	29.14	29.50	28.63	28.86	759,622	-0.35(-1.20%)
Apr 07, 2017	28.94	29.49	28.94	29.21	516,200	-0.19(-0.66%)
Apr 06, 2017	28.66	29.70	28.46	29.40	580,787	+0.67(+2.32%)
Apr 05, 2017	30.20	30.25	28.68	28.74	1,104,057	-1.07(-3.58%)
Apr 04, 2017	29.92	30.32	29.67	29.80	760,545	-0.42(-1.38%)
Apr 03, 2017	30.48	30.92	29.55	30.22	1,011,262	-0.17(-0.56%)
Mar 31, 2017	30.04	30.72	30.04	30.39	994,535	+0.19(+0.62%)
Mar 30, 2017	29.66	30.24	29.66	30.20	1,030,519	+0.53(+1.80%)
Mar 29, 2017	29.58	29.70	29.18	29.67	779,448	+0.07(+0.22%)
Mar 28, 2017	28.64	29.79	28.50	29.60	848,754	+0.87(+3.01%)
Mar 27, 2017	28.12	28.81	27.94	28.74	913,256	-0.48(-1.66%)
Mar 24, 2017	29.44	29.59	29.03	29.22	640,663	-0.12(-0.41%)
Mar 23, 2017	29.12	29.70	28.78	29.34	784,525	+0.17(+0.58%)
Mar 22, 2017	29.00	29.49	28.79	29.17	937,504	-0.27(-0.93%)
Mar 21, 2017	31.70	31.77	29.29	29.44	1,194,618	-2.08(-6.61%)
Mar 20, 2017	31.56	31.77	31.15	31.53	633,005	-0.50(-1.57%)
Mar 17, 2017	32.75	32.75	31.94	32.03	1,458,467	-0.67(-2.04%)
Mar 16, 2017	32.37	32.85	32.36	32.70	510,270	+0.42(+1.31%)
Mar 15, 2017	32.48	32.80	32.04	32.27	685,842	-0.08(-0.26%)
Mar 14, 2017	32.21	32.43	31.75	32.36	407,874	-0.04(-0.13%)
Mar 13, 2017	32.34	32.73	32.15	32.40	571,726	+0.07(+0.21%)
Mar 10, 2017	32.76	32.76	31.84	32.33	567,679	-0.23(-0.71%)
Mar 09, 2017	32.27	32.66	32.08	32.56	641,986	+0.58(+1.80%)
Mar 08, 2017	32.51	32.77	31.97	31.99	530,927	-0.07(-0.21%)
Mar 07, 2017	32.53	32.53	31.97	32.05	521,990	-0.41(-1.25%)
Mar 06, 2017	32.47	32.63	32.16	32.46	466,666	-0.36(-1.11%)
Mar 03, 2017	32.84	33.16	32.59	32.82	496,580	-0.02(-0.06%)
Mar 02, 2017	33.77	33.80	32.78	32.84	596,546	-0.96(-2.85%)
Mar 01, 2017	33.45	34.28	33.45	33.80	1,087,341	+1.13(+3.47%)
Feb 28, 2017	32.38	32.84	32.09	32.67	991,197	-0.26(-0.79%)
Feb 27, 2017	32.71	33.11	32.63	32.93	558,898	+0.27(+0.82%)
Feb 24, 2017	32.45	33.01	32.19	32.66	887,666	-0.46(-1.39%)
Feb 23, 2017	33.39	33.42	32.83	33.12	480,060	-0.31(-0.92%)
Feb 22, 2017	32.97	33.70	32.97	33.43	501,140	-0.08(-0.23%)
Feb 21, 2017	33.60	33.78	33.22	33.51	537,727	+0.13(+0.40%)
Feb 17, 2017		33.38	33.38	33.38	0	-0.18(-0.54%)
Feb 16, 2017	33.49	33.71	33.12	33.56	731,376	+0.04(+0.13%)
Feb 15, 2017	32.98	33.75	32.82	33.52	931,322	+0.68(+2.06%)
Feb 14, 2017	32.33	33.00	32.19	32.84	781,692	+0.31(+0.95%)
Feb 13, 2017	32.32	32.76	32.18	32.53	557,705	+0.31(+0.98%)
Feb 10, 2017	32.65	32.65	32.14	32.22	544,434	-0.11(-0.34%)
Feb 09, 2017	32.04	32.67	31.91	32.33	718,696	+0.46(+1.44%)
Feb 08, 2017	32.49	32.64	31.59	31.87	584,731	-0.92(-2.81%)
Feb 07, 2017	32.70	32.82	32.49	32.79	738,734	+0.39(+1.21%)
Feb 06, 2017	31.73	32.43	31.73	32.39	551,388	-0.02(-0.06%)
Feb 03, 2017	31.75	32.51	31.64	32.41	966,643	+1.27(+4.08%)
Feb 02, 2017	31.36	31.36	30.79	31.14	913,258	-0.40(-1.27%)

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.