Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.58	35.02	32.19	34.92	5,660,450	+3.18(+10.00%)
Apr 27, 2017	31.75	31.83	31.21	31.75	3,272,352	-0.09(-0.30%)
Apr 26, 2017	31.74	32.09	31.10	31.84	3,252,864	+0.11(+0.35%)
Apr 25, 2017	32.88	33.00	31.39	31.73	3,876,279	-1.61(-4.82%)
Apr 24, 2017	32.96	33.64	32.75	33.34	2,994,542	-0.26(-0.76%)
Apr 21, 2017	33.30	33.72	32.98	33.59	2,780,987	+0.32(+0.97%)
Apr 20, 2017	33.24	33.54	32.86	33.27	2,446,022	+0.14(+0.42%)
Apr 19, 2017	33.44	33.72	32.79	33.13	2,672,613	-0.80(-2.35%)
Apr 18, 2017	33.90	34.00	33.34	33.93	2,118,490	-0.19(-0.56%)
Apr 17, 2017	34.10	34.43	33.94	34.12	1,211,277	+0.08(+0.24%)
Apr 13, 2017	34.61	34.64	33.59	34.04	2,593,210	-0.37(-1.06%)
Apr 12, 2017	33.97	34.48	33.79	34.40	2,734,525	+0.55(+1.64%)
Apr 11, 2017	33.54	34.18	33.26	33.85	2,557,929	+0.79(+2.39%)
Apr 10, 2017	32.48	33.07	32.05	33.06	1,158,659	+0.50(+1.55%)
Apr 07, 2017	33.35	33.51	32.18	32.56	2,254,338	-0.24(-0.73%)
Apr 06, 2017	32.52	32.86	32.29	32.80	1,528,933	+0.20(+0.63%)
Apr 05, 2017	32.08	32.91	31.94	32.59	2,102,477	+0.21(+0.65%)
Apr 04, 2017	32.07	32.50	31.84	32.38	1,875,479	+0.58(+1.84%)
Apr 03, 2017	31.10	31.81	30.86	31.80	1,469,481	+0.81(+2.62%)
Mar 31, 2017	30.88	31.34	30.64	30.99	2,093,857	+0.12(+0.40%)
Mar 30, 2017	31.31	31.61	30.78	30.86	2,110,929	-0.65(-2.06%)
Mar 29, 2017	31.74	31.76	31.32	31.51	2,682,279	+0.05(+0.16%)
Mar 28, 2017	32.37	32.70	31.25	31.46	2,688,980	-1.13(-3.47%)
Mar 27, 2017	33.07	33.21	32.49	32.59	2,041,142	+0.59(+1.85%)
Mar 24, 2017	32.09	32.34	31.89	32.00	1,588,723	-0.37(-1.13%)
Mar 23, 2017	32.51	32.73	31.84	32.37	1,685,154	-0.03(-0.09%)
Mar 22, 2017	32.42	32.68	32.11	32.40	2,307,082	+0.20(+0.63%)
Mar 21, 2017	31.55	32.53	31.48	32.19	2,596,364	+0.77(+2.46%)
Mar 20, 2017	30.96	31.50	30.86	31.42	1,474,180	+0.48(+1.56%)
Mar 17, 2017	30.97	31.42	30.77	30.94	3,032,946	+0.09(+0.28%)
Mar 16, 2017	31.98	32.40	30.69	30.85	2,595,008	-0.54(-1.72%)
Mar 15, 2017	29.34	31.50	29.10	31.39	3,853,091	+2.24(+7.69%)
Mar 14, 2017	30.02	30.26	28.93	29.15	2,447,139	-0.97(-3.22%)
Mar 13, 2017	30.20	30.34	29.77	30.12	1,881,597	+0.04(+0.12%)
Mar 10, 2017	29.32	30.19	29.23	30.08	3,262,739	+0.98(+3.36%)
Mar 09, 2017	29.21	29.50	29.07	29.10	1,527,600	-0.14(-0.47%)
Mar 08, 2017	28.86	29.45	28.69	29.24	2,298,320	+0.05(+0.18%)
Mar 07, 2017	28.96	29.37	28.76	29.19	3,775,023	-0.10(-0.35%)
Mar 06, 2017	29.91	30.00	28.91	29.29	3,027,593	-0.81(-2.69%)
Mar 03, 2017	29.54	30.42	29.31	30.10	3,471,546	+0.47(+1.58%)
Mar 02, 2017	30.28	30.48	29.50	29.64	3,049,024	-1.18(-3.82%)
Mar 01, 2017	30.49	31.03	29.83	30.81	2,788,302	-0.15(-0.50%)
Feb 28, 2017	31.24	31.75	30.52	30.96	3,439,675	-0.04(-0.12%)
Feb 27, 2017	33.07	33.73	30.78	31.00	4,064,637	-1.92(-5.83%)
Feb 24, 2017	33.41	33.46	32.85	32.92	1,813,773	-0.04(-0.13%)
Feb 23, 2017	33.43	33.89	32.96	32.96	1,929,023	-0.07(-0.20%)
Feb 22, 2017	33.41	33.78	32.36	33.03	2,337,800	-0.83(-2.45%)
Feb 21, 2017	33.51	33.97	33.41	33.86	2,311,937	-0.15(-0.45%)
Feb 17, 2017		34.01	34.01	34.01	0	-0.20(-0.59%)
Feb 16, 2017	34.95	35.21	33.05	34.21	6,122,803	-1.69(-4.69%)
Feb 15, 2017	35.48	35.96	35.25	35.90	1,945,699	-0.02(-0.06%)
Feb 14, 2017	36.60	36.64	35.54	35.92	2,221,064	-0.22(-0.60%)
Feb 13, 2017	36.41	36.54	36.01	36.14	1,890,214	-0.78(-2.12%)
Feb 10, 2017	35.90	37.07	35.80	36.92	1,264,727	+0.46(+1.26%)
Feb 09, 2017	36.94	37.20	36.17	36.46	1,394,991	-0.48(-1.30%)
Feb 08, 2017	36.77	37.09	36.51	36.94	1,687,179	+0.57(+1.56%)
Feb 07, 2017	36.05	36.75	35.98	36.38	1,645,883	-0.19(-0.52%)
Feb 06, 2017	36.31	36.57	35.77	36.57	2,062,587	+0.82(+2.30%)
Feb 03, 2017	35.32	35.93	35.06	35.74	1,679,309	+0.41(+1.15%)
Feb 02, 2017	35.34	35.50	35.06	35.34	2,012,158	+0.91(+2.64%)

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.