Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.65	32.65	32.12	32.20	159,435	-0.45(-1.38%)
Apr 27, 2017	33.00	33.10	32.55	32.65	182,904	-0.25(-0.76%)
Apr 26, 2017	33.00	33.27	32.70	32.90	292,874	-0.30(-0.90%)
Apr 25, 2017	32.95	33.55	32.30	33.20	254,408	+0.55(+1.68%)
Apr 24, 2017	32.15	32.73	31.95	32.65	235,992	+1.00(+3.16%)
Apr 21, 2017	32.95	33.15	31.60	31.65	332,952	-1.40(-4.24%)
Apr 20, 2017	33.05	33.40	31.50	33.05	275,659	+0.20(+0.61%)
Apr 19, 2017	33.05	33.45	32.75	32.85	345,187	-0.05(-0.15%)
Apr 18, 2017	31.60	33.00	31.30	32.90	616,174	+1.05(+3.30%)
Apr 17, 2017	31.60	31.98	31.45	31.85	134,685	+0.30(+0.95%)
Apr 13, 2017	31.95	32.10	31.50	31.55	187,498	-0.45(-1.41%)
Apr 12, 2017	31.80	32.15	31.52	32.00	231,278	+0.15(+0.47%)
Apr 11, 2017	31.30	32.15	31.30	31.85	310,516	+0.45(+1.43%)
Apr 10, 2017	31.80	32.20	31.30	31.40	338,874	-0.45(-1.41%)
Apr 07, 2017	31.90	31.95	31.50	31.85	457,937	-0.15(-0.47%)
Apr 06, 2017	31.50	32.15	31.30	32.00	348,360	+0.55(+1.75%)
Apr 05, 2017	31.95	32.20	31.00	31.45	553,132	-0.30(-0.94%)
Apr 04, 2017	31.60	33.00	31.60	31.75	446,926	-0.05(-0.16%)
Apr 03, 2017	33.05	33.10	31.40	31.80	724,339	-1.35(-4.07%)
Mar 31, 2017	33.00	33.20	32.75	33.15	269,484	+0.10(+0.30%)
Mar 30, 2017	32.30	33.15	31.75	33.05	254,728	+0.70(+2.16%)
Mar 29, 2017	32.60	32.90	32.20	32.35	320,813	-0.20(-0.61%)
Mar 28, 2017	32.75	32.90	32.48	32.55	399,949	-0.40(-1.21%)
Mar 27, 2017	32.75	33.20	32.35	32.95	289,241	+0.05(+0.15%)
Mar 24, 2017	33.15	33.45	32.70	32.90	264,805	-0.10(-0.30%)
Mar 23, 2017	32.65	33.80	32.65	33.00	397,010	+0.20(+0.61%)
Mar 22, 2017	32.65	32.90	32.15	32.80	428,847	+0.05(+0.15%)
Mar 21, 2017	33.90	34.25	32.65	32.75	529,090	-0.80(-2.38%)
Mar 20, 2017	34.00	34.10	33.35	33.55	378,002	-0.50(-1.47%)
Mar 17, 2017	34.60	34.85	33.95	34.05	717,283	-0.70(-2.01%)
Mar 16, 2017	34.05	35.38	34.05	34.75	616,141	+0.75(+2.21%)
Mar 15, 2017	33.50	34.50	33.30	34.00	596,921	+0.55(+1.64%)
Mar 14, 2017	32.80	33.55	32.60	33.45	390,485	+0.60(+1.83%)
Mar 13, 2017	33.30	33.75	32.80	32.85	392,414	-0.50(-1.50%)
Mar 10, 2017	33.55	34.20	33.20	33.35	533,056	-0.05(-0.15%)
Mar 09, 2017	33.15	33.50	33.05	33.40	459,248	+0.30(+0.91%)
Mar 08, 2017	33.55	33.95	33.10	33.10	406,384	-0.40(-1.19%)
Mar 07, 2017	33.65	34.00	33.20	33.50	446,890	-0.20(-0.59%)
Mar 06, 2017	34.40	34.55	33.60	33.70	889,634	-1.00(-2.88%)
Mar 03, 2017	35.30	35.70	34.70	34.70	680,504	-0.65(-1.84%)
Mar 02, 2017	35.85	35.85	34.75	35.35	930,851	-0.60(-1.67%)
Mar 01, 2017	37.30	37.70	34.80	35.95	2,680,064	-4.85(-11.89%)
Feb 28, 2017	41.75	41.90	40.60	40.80	395,378	-1.10(-2.63%)
Feb 27, 2017	41.15	42.12	40.90	41.90	376,939	+0.65(+1.58%)
Feb 24, 2017	41.20	41.65	40.70	41.25	423,917	-0.25(-0.60%)
Feb 23, 2017	42.00	42.10	41.05	41.50	270,881	-0.30(-0.72%)
Feb 22, 2017	41.75	41.85	41.20	41.80	229,476	-0.10(-0.24%)
Feb 21, 2017	42.25	42.70	41.70	41.90	560,204	-0.25(-0.59%)
Feb 17, 2017		42.15	42.15	42.15	0	+0.30(+0.72%)
Feb 16, 2017	41.85	42.25	41.15	41.85	351,270	-0.10(-0.24%)
Feb 15, 2017	40.95	42.00	40.90	41.95	200,950	+0.80(+1.94%)
Feb 14, 2017	40.45	41.40	40.30	41.15	395,025	+0.70(+1.73%)
Feb 13, 2017	40.30	40.85	40.25	40.45	322,799	+0.25(+0.62%)
Feb 10, 2017	40.35	40.55	40.00	40.20	310,625	+0.00(+0.00%)
Feb 09, 2017	39.95	40.50	39.85	40.20	355,176	+0.35(+0.88%)
Feb 08, 2017	39.95	40.15	39.30	39.85	414,360	-0.25(-0.62%)
Feb 07, 2017	40.35	40.60	39.80	40.10	337,570	-0.10(-0.25%)
Feb 06, 2017	40.05	40.60	39.53	40.20	304,301	+0.15(+0.37%)
Feb 03, 2017	39.35	40.10	39.08	40.05	370,225	+0.90(+2.30%)
Feb 02, 2017	40.00	40.00	38.70	39.15	286,175	-0.90(-2.25%)

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.