Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.32	33.46	32.65	32.68	726,791	-0.63(-1.90%)
Apr 27, 2017	33.82	33.88	33.16	33.31	769,205	-0.41(-1.21%)
Apr 26, 2017	33.32	34.12	33.13	33.71	1,121,093	+0.41(+1.22%)
Apr 25, 2017	33.86	33.86	33.30	33.31	1,312,748	-0.04(-0.12%)
Apr 24, 2017	33.57	33.95	33.26	33.35	1,087,374	+0.60(+1.84%)
Apr 21, 2017	32.79	33.03	32.57	32.75	592,625	-0.17(-0.52%)
Apr 20, 2017	32.57	32.99	32.53	32.92	721,525	+0.57(+1.76%)
Apr 19, 2017	32.31	32.75	32.09	32.35	1,106,688	+0.35(+1.10%)
Apr 18, 2017	31.27	32.72	31.23	32.00	2,210,486	+0.80(+2.56%)
Apr 17, 2017	30.65	31.21	30.54	31.20	738,992	+0.63(+2.05%)
Apr 13, 2017	31.01	31.28	30.56	30.57	692,478	-0.68(-2.18%)
Apr 12, 2017	31.74	31.83	31.20	31.25	541,758	-0.52(-1.65%)
Apr 11, 2017	31.28	31.78	31.21	31.78	758,838	+0.30(+0.94%)
Apr 10, 2017	31.66	32.04	31.34	31.48	546,043	-0.30(-0.93%)
Apr 07, 2017	31.52	31.96	31.47	31.78	669,808	-0.11(-0.34%)
Apr 06, 2017	31.43	31.96	31.23	31.89	556,440	+0.37(+1.17%)
Apr 05, 2017	32.42	32.59	31.46	31.52	927,849	-0.51(-1.59%)
Apr 04, 2017	31.74	32.14	31.73	32.03	925,416	+0.12(+0.37%)
Apr 03, 2017	32.08	32.21	31.48	31.91	687,876	-0.16(-0.49%)
Mar 31, 2017	32.24	32.40	32.03	32.07	873,240	-0.28(-0.87%)
Mar 30, 2017	31.14	32.49	31.13	32.35	1,290,446	+1.20(+3.87%)
Mar 29, 2017	31.20	31.41	31.00	31.14	534,662	-0.13(-0.42%)
Mar 28, 2017	30.63	31.45	30.62	31.28	575,840	+0.47(+1.52%)
Mar 27, 2017	29.93	30.85	29.66	30.81	778,232	-0.05(-0.18%)
Mar 24, 2017	30.98	31.14	30.60	30.86	616,985	+0.03(+0.10%)
Mar 23, 2017	30.52	31.23	30.42	30.83	954,248	+0.23(+0.74%)
Mar 22, 2017	30.35	30.83	29.96	30.60	1,487,126	-0.09(-0.31%)
Mar 21, 2017	32.82	32.99	30.64	30.70	1,519,969	-1.84(-5.65%)
Mar 20, 2017	32.68	32.78	32.46	32.53	701,389	-0.33(-1.00%)
Mar 17, 2017	32.75	32.95	32.51	32.86	1,798,536	+0.13(+0.41%)
Mar 16, 2017	32.75	32.93	32.58	32.73	1,048,326	+0.27(+0.82%)
Mar 15, 2017	33.04	33.17	32.34	32.46	927,661	-0.42(-1.28%)
Mar 14, 2017	32.76	32.92	32.30	32.89	565,498	+0.02(+0.05%)
Mar 13, 2017	32.91	33.13	32.75	32.87	1,104,106	-0.03(-0.09%)
Mar 10, 2017	33.46	33.52	32.73	32.90	829,650	-0.28(-0.85%)
Mar 09, 2017	33.22	33.38	33.01	33.18	745,567	+0.11(+0.33%)
Mar 08, 2017	33.80	33.88	33.06	33.07	752,702	-0.31(-0.93%)
Mar 07, 2017	33.53	33.67	33.31	33.38	590,248	-0.19(-0.56%)
Mar 06, 2017	33.54	33.72	33.24	33.57	1,084,914	-0.18(-0.53%)
Mar 03, 2017	33.60	33.84	33.39	33.75	779,526	+0.37(+1.12%)
Mar 02, 2017	34.34	34.34	33.35	33.38	849,293	-0.69(-2.03%)
Mar 01, 2017	33.47	34.19	33.43	34.07	1,094,969	+1.18(+3.60%)
Feb 28, 2017	32.98	33.20	32.78	32.89	853,423	-0.37(-1.10%)
Feb 27, 2017	32.88	33.26	32.88	33.25	723,588	+0.36(+1.09%)
Feb 24, 2017	32.61	33.06	32.44	32.89	428,409	-0.30(-0.89%)
Feb 23, 2017	33.28	33.43	32.89	33.19	546,598	-0.18(-0.54%)
Feb 22, 2017	33.03	33.63	32.99	33.37	1,779,505	+0.15(+0.45%)
Feb 21, 2017	33.19	33.45	33.02	33.22	683,346	+0.20(+0.61%)
Feb 17, 2017		33.02	33.02	33.02	0	+0.00(+0.00%)
Feb 16, 2017	33.11	33.21	32.87	33.02	750,425	-0.18(-0.54%)
Feb 15, 2017	33.49	33.49	33.12	33.20	931,305	-0.03(-0.09%)
Feb 14, 2017	32.71	33.28	32.58	33.23	1,140,982	+0.52(+1.60%)
Feb 13, 2017	32.68	33.03	32.67	32.71	743,658	+0.17(+0.53%)
Feb 10, 2017	32.65	32.74	32.37	32.54	716,936	+0.12(+0.38%)
Feb 09, 2017	32.24	32.61	32.08	32.41	669,228	+0.34(+1.07%)
Feb 08, 2017	32.08	32.18	31.74	32.07	684,588	-0.26(-0.80%)
Feb 07, 2017	32.61	32.70	32.19	32.33	754,044	-0.18(-0.55%)
Feb 06, 2017	32.58	32.93	32.49	32.50	631,188	-0.41(-1.25%)
Feb 03, 2017	32.58	32.96	32.33	32.92	724,164	+0.94(+2.95%)
Feb 02, 2017	32.09	32.40	31.82	31.97	1,092,725	-0.27(-0.85%)

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.