Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.20	34.20	33.29	33.47	1,251,978	-0.63(-1.84%)
Apr 27, 2017	33.91	34.18	33.61	34.10	1,575,088	+0.14(+0.40%)
Apr 26, 2017	33.87	34.31	33.87	33.96	1,517,175	+0.04(+0.12%)
Apr 25, 2017	33.94	34.13	33.61	33.92	495,746	+0.39(+1.17%)
Apr 24, 2017	33.43	33.73	33.13	33.53	1,158,164	+0.84(+2.57%)
Apr 21, 2017	32.70	32.74	32.09	32.69	949,318	-0.05(-0.15%)
Apr 20, 2017	33.04	33.04	32.43	32.74	1,428,077	+0.02(+0.06%)
Apr 19, 2017	33.27	33.49	32.64	32.72	940,934	-0.30(-0.92%)
Apr 18, 2017	32.34	33.12	32.13	33.02	1,260,397	+0.37(+1.14%)
Apr 17, 2017	31.95	32.66	31.60	32.65	1,460,063	+0.74(+2.33%)
Apr 13, 2017	32.10	32.47	31.80	31.91	1,591,090	-0.36(-1.12%)
Apr 12, 2017	32.85	32.89	31.93	32.27	927,268	-0.83(-2.51%)
Apr 11, 2017	32.96	33.33	32.56	33.10	1,079,515	+0.05(+0.15%)
Apr 10, 2017	32.27	33.47	32.25	33.05	1,228,996	+0.74(+2.30%)
Apr 07, 2017	32.96	33.25	31.98	32.31	3,688,761	-2.32(-6.70%)
Apr 06, 2017	34.26	34.89	34.15	34.63	548,674	+0.37(+1.09%)
Apr 05, 2017	34.50	34.94	34.05	34.26	1,544,849	+0.15(+0.43%)
Apr 04, 2017	34.02	34.65	33.95	34.11	946,423	-0.01(-0.03%)
Apr 03, 2017	34.98	35.30	33.76	34.12	676,896	-0.70(-2.02%)
Mar 31, 2017	34.74	35.24	34.60	34.82	593,545	-0.03(-0.08%)
Mar 30, 2017	34.42	35.22	34.42	34.85	841,026	+0.57(+1.66%)
Mar 29, 2017	33.70	34.38	33.52	34.29	659,047	+0.51(+1.51%)
Mar 28, 2017	33.03	33.97	33.03	33.78	794,815	+0.65(+1.95%)
Mar 27, 2017	32.74	33.26	32.40	33.13	1,012,302	-0.23(-0.70%)
Mar 24, 2017	33.86	34.15	33.20	33.37	608,632	-0.43(-1.27%)
Mar 23, 2017	33.71	34.14	33.51	33.80	683,437	+0.08(+0.23%)
Mar 22, 2017	33.07	33.87	33.07	33.72	1,104,418	+0.37(+1.11%)
Mar 21, 2017	34.64	34.73	32.97	33.35	999,407	-1.03(-2.99%)
Mar 20, 2017	34.83	34.93	34.23	34.37	513,089	-0.51(-1.46%)
Mar 17, 2017	35.43	35.50	34.50	34.88	2,115,938	-0.42(-1.19%)
Mar 16, 2017	35.86	35.93	35.17	35.30	989,615	-0.26(-0.74%)
Mar 15, 2017	35.13	35.77	34.87	35.57	1,345,313	+0.62(+1.76%)
Mar 14, 2017	35.20	35.21	34.21	34.95	822,478	-0.52(-1.46%)
Mar 13, 2017	35.32	36.13	35.24	35.47	902,044	+0.18(+0.50%)
Mar 10, 2017	35.03	35.31	34.66	35.29	982,535	+0.94(+2.73%)
Mar 09, 2017	34.91	35.12	34.10	34.35	892,328	-0.68(-1.95%)
Mar 08, 2017	35.76	35.95	35.00	35.04	1,733,346	-0.55(-1.54%)
Mar 07, 2017	35.76	35.93	35.36	35.59	860,165	-0.14(-0.38%)
Mar 06, 2017	36.00	36.11	35.34	35.72	1,210,393	-0.59(-1.62%)
Mar 03, 2017	36.07	36.78	35.92	36.31	1,317,666	+0.15(+0.41%)
Mar 02, 2017	37.06	37.07	36.13	36.16	955,702	-0.86(-2.33%)
Mar 01, 2017	36.52	37.33	36.32	37.03	1,874,361	+1.46(+4.10%)
Feb 28, 2017	36.25	36.43	35.42	35.57	1,609,768	-0.78(-2.15%)
Feb 27, 2017	35.00	36.36	34.91	36.35	1,673,949	+1.35(+3.86%)
Feb 24, 2017	35.30	35.36	34.53	35.00	1,733,253	-0.57(-1.60%)
Feb 23, 2017	37.37	37.37	35.26	35.57	1,881,837	-1.60(-4.32%)
Feb 22, 2017	37.36	37.55	36.92	37.17	1,084,206	-0.41(-1.09%)
Feb 21, 2017	37.16	37.84	37.05	37.58	834,275	+0.65(+1.75%)
Feb 17, 2017		36.94	36.94	36.94	0	-0.64(-1.69%)
Feb 16, 2017	37.86	38.07	37.06	37.57	480,613	-0.44(-1.16%)
Feb 15, 2017	37.47	38.10	37.37	38.01	860,910	+0.50(+1.33%)
Feb 14, 2017	36.95	37.54	36.38	37.52	788,985	+0.42(+1.13%)
Feb 13, 2017	37.77	37.97	36.98	37.09	881,242	-0.48(-1.28%)
Feb 10, 2017	37.36	37.58	36.64	37.57	1,400,106	+0.30(+0.81%)
Feb 09, 2017	36.23	37.43	36.08	37.27	1,728,601	+1.04(+2.86%)
Feb 08, 2017	37.23	37.23	35.96	36.23	1,335,442	-1.07(-2.86%)
Feb 07, 2017	38.01	38.43	36.71	37.30	1,991,869	+0.95(+2.61%)
Feb 06, 2017	36.33	36.55	35.98	36.35	1,865,425	-0.07(-0.19%)
Feb 03, 2017	36.24	36.80	35.85	36.42	787,641	+0.66(+1.83%)
Feb 02, 2017	36.27	36.35	35.51	35.76	783,713	-0.64(-1.75%)

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.