Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.05	38.47	37.16	37.21	148,175	-0.84(-2.21%)
Apr 27, 2017	37.82	38.43	37.73	38.05	156,604	+0.33(+0.87%)
Apr 26, 2017	37.91	38.33	37.73	37.73	189,147	-0.23(-0.62%)
Apr 25, 2017	38.75	39.04	37.96	37.96	232,472	-0.37(-0.98%)
Apr 24, 2017	37.54	38.47	37.54	38.33	168,706	+1.22(+3.28%)
Apr 21, 2017	36.74	37.26	36.51	37.12	228,605	+0.42(+1.15%)
Apr 20, 2017	35.67	37.80	35.06	36.70	398,809	+3.09(+9.19%)
Apr 19, 2017	33.61	33.98	33.37	33.61	191,568	+0.28(+0.84%)
Apr 18, 2017	33.23	33.65	33.00	33.33	146,006	+0.00(+0.00%)
Apr 17, 2017	33.14	33.56	33.14	33.33	166,013	+0.23(+0.71%)
Apr 13, 2017	33.37	33.61	33.00	33.09	67,279	-0.33(-0.98%)
Apr 12, 2017	34.07	34.07	33.33	33.42	89,498	-0.75(-2.19%)
Apr 11, 2017	34.07	34.31	33.75	34.17	82,497	+0.00(+0.00%)
Apr 10, 2017	33.98	34.36	33.84	34.17	79,086	+0.23(+0.69%)
Apr 07, 2017	33.98	34.49	33.75	33.93	140,653	-0.14(-0.41%)
Apr 06, 2017	33.61	34.33	33.37	34.07	109,344	+0.51(+1.53%)
Apr 05, 2017	33.70	34.03	33.47	33.56	122,979	+0.00(+0.00%)
Apr 04, 2017	33.47	33.70	33.19	33.56	104,859	-0.05(-0.14%)
Apr 03, 2017	34.54	34.54	33.37	33.61	117,013	-0.80(-2.31%)
Mar 31, 2017	34.45	34.68	34.07	34.40	147,722	+0.00(+0.00%)
Mar 30, 2017	33.98	34.45	33.98	34.40	122,111	+0.42(+1.24%)
Mar 29, 2017	33.75	34.03	33.56	33.98	76,052	+0.19(+0.55%)
Mar 28, 2017	33.51	33.89	33.14	33.79	110,021	+0.19(+0.56%)
Mar 27, 2017	33.23	33.79	33.07	33.61	89,286	+0.14(+0.42%)
Mar 24, 2017	33.75	33.96	33.33	33.47	94,637	+0.05(+0.14%)
Mar 23, 2017	33.28	33.70	33.00	33.42	71,977	+0.09(+0.28%)
Mar 22, 2017	33.47	33.98	32.86	33.33	79,037	-0.14(-0.42%)
Mar 21, 2017	34.03	34.12	33.33	33.47	188,464	-0.51(-1.51%)
Mar 20, 2017	34.36	34.36	33.70	33.98	137,096	-0.23(-0.68%)
Mar 17, 2017	33.89	34.40	33.61	34.21	408,659	+0.70(+2.10%)
Mar 16, 2017	33.47	33.58	33.28	33.51	79,651	+0.28(+0.84%)
Mar 15, 2017	32.67	33.40	32.53	33.23	105,911	+0.66(+2.01%)
Mar 14, 2017	32.72	32.72	32.25	32.58	74,123	-0.23(-0.71%)
Mar 13, 2017	32.95	33.14	32.72	32.81	69,710	-0.14(-0.43%)
Mar 10, 2017	32.67	32.95	32.34	32.95	111,634	+0.56(+1.73%)
Mar 09, 2017	32.53	32.79	32.20	32.39	166,399	-0.23(-0.72%)
Mar 08, 2017	33.33	33.33	32.58	32.62	98,725	-0.51(-1.55%)
Mar 07, 2017	33.37	33.65	33.14	33.14	97,968	-0.33(-0.98%)
Mar 06, 2017	33.79	33.84	33.47	33.47	209,788	-0.66(-1.92%)
Mar 03, 2017	34.17	34.36	33.89	34.12	171,261	+0.00(+0.00%)
Mar 02, 2017	34.45	34.45	33.93	34.12	328,892	-0.28(-0.82%)
Mar 01, 2017	34.82	34.87	34.36	34.40	239,664	+0.14(+0.41%)
Feb 28, 2017	34.40	34.40	33.89	34.26	167,751	-0.23(-0.68%)
Feb 27, 2017	34.21	34.68	33.98	34.50	199,324	+0.28(+0.82%)
Feb 24, 2017	33.42	34.21	33.14	34.21	118,217	+0.72(+2.14%)
Feb 23, 2017	33.97	33.97	33.36	33.50	127,740	-0.33(-0.97%)
Feb 22, 2017	33.64	33.83	33.36	33.83	62,432	+0.19(+0.55%)
Feb 21, 2017	33.64	33.97	33.59	33.64	93,225	+0.19(+0.56%)
Feb 17, 2017		33.45	33.45	33.45	0	+0.14(+0.42%)
Feb 16, 2017	33.64	33.64	32.99	33.31	105,406	-0.23(-0.70%)
Feb 15, 2017	33.13	33.69	33.08	33.55	150,984	+0.33(+0.98%)
Feb 14, 2017	34.06	34.06	33.17	33.22	143,579	-1.03(-3.00%)
Feb 13, 2017	34.25	34.43	34.06	34.25	140,825	+0.23(+0.69%)
Feb 10, 2017	33.78	34.11	33.45	34.01	158,630	+0.37(+1.11%)
Feb 09, 2017	32.71	34.06	32.66	33.64	250,234	+0.89(+2.71%)
Feb 08, 2017	33.17	33.31	32.68	32.75	169,972	-0.56(-1.68%)
Feb 07, 2017	33.64	34.80	32.19	33.31	489,319	-2.57(-7.15%)
Feb 06, 2017	36.53	36.58	35.78	35.88	165,542	-0.70(-1.91%)
Feb 03, 2017	36.30	36.72	36.11	36.58	104,129	+0.56(+1.55%)
Feb 02, 2017	35.50	36.20	35.50	36.02	153,030	+0.37(+1.05%)

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.