Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.19	30.59	29.58	29.87	69,728	-0.12(-0.40%)
Apr 27, 2017	29.88	30.28	29.60	29.99	57,540	+0.15(+0.50%)
Apr 26, 2017	30.20	30.83	28.92	29.84	69,978	-0.54(-1.78%)
Apr 25, 2017	30.11	30.79	29.58	30.38	108,955	+0.31(+1.03%)
Apr 24, 2017	29.56	30.29	29.56	30.07	39,663	+0.31(+1.04%)
Apr 21, 2017	30.33	30.42	29.28	29.76	158,972	-0.31(-1.03%)
Apr 20, 2017	30.11	30.61	29.55	30.07	70,574	+0.12(+0.40%)
Apr 19, 2017	29.42	30.25	29.24	29.95	75,844	+0.73(+2.50%)
Apr 18, 2017	29.30	29.38	29.00	29.22	66,645	+0.00(+0.00%)
Apr 17, 2017	29.48	29.77	28.77	29.22	219,201	-0.51(-1.72%)
Apr 13, 2017	29.95	31.08	29.60	29.73	56,099	-0.43(-1.43%)
Apr 12, 2017	31.53	31.93	29.62	30.16	119,147	-1.05(-3.36%)
Apr 11, 2017	31.28	31.80	30.80	31.21	105,194	+0.11(+0.35%)
Apr 10, 2017	30.96	31.41	30.81	31.10	165,101	+0.41(+1.34%)
Apr 07, 2017	30.60	31.02	30.32	30.69	116,828	-0.07(-0.23%)
Apr 06, 2017	30.38	31.39	30.14	30.76	161,972	+0.42(+1.38%)
Apr 05, 2017	30.54	30.74	30.24	30.34	198,648	+0.23(+0.76%)
Apr 04, 2017	30.24	31.28	30.01	30.11	215,216	+0.64(+2.19%)
Apr 03, 2017	29.92	29.92	29.12	29.46	126,324	-0.32(-1.06%)
Mar 31, 2017	29.37	30.00	29.31	29.78	113,706	+0.64(+2.20%)
Mar 30, 2017	28.98	29.29	28.69	29.14	64,879	+0.17(+0.59%)
Mar 29, 2017	28.88	29.10	28.28	28.97	88,620	+0.12(+0.42%)
Mar 28, 2017	27.33	29.17	27.33	28.85	200,101	+1.45(+5.29%)
Mar 27, 2017	28.28	28.28	27.13	27.40	209,303	-1.17(-4.10%)
Mar 24, 2017	28.90	29.20	28.26	28.57	103,616	-0.33(-1.14%)
Mar 23, 2017	29.26	29.44	28.76	28.90	79,078	-0.22(-0.76%)
Mar 22, 2017	29.22	29.58	28.79	29.12	197,726	-0.20(-0.68%)
Mar 21, 2017	29.89	30.17	29.04	29.32	246,805	-0.67(-2.23%)
Mar 20, 2017	30.19	30.34	29.70	29.99	100,516	-0.06(-0.20%)
Mar 17, 2017	29.34	30.12	29.10	30.05	299,502	+0.71(+2.42%)
Mar 16, 2017	30.01	31.39	29.01	29.34	2,573,903	+0.57(+1.98%)
Mar 15, 2017	28.00	29.18	27.90	28.77	150,057	+0.70(+2.49%)
Mar 14, 2017	27.90	28.41	26.78	28.07	131,081	+0.17(+0.61%)
Mar 13, 2017	27.51	27.97	27.51	27.90	37,145	+0.15(+0.54%)
Mar 10, 2017	27.36	27.89	26.50	27.75	42,706	+0.64(+2.36%)
Mar 09, 2017	26.76	27.37	26.44	27.11	26,008	+0.04(+0.15%)
Mar 08, 2017	26.46	27.90	26.45	27.07	88,520	+0.75(+2.85%)
Mar 07, 2017	26.20	26.42	26.00	26.32	66,672	-0.28(-1.05%)
Mar 06, 2017	26.82	26.92	26.05	26.60	59,081	-0.45(-1.66%)
Mar 03, 2017	27.08	27.40	26.46	27.05	59,183	-0.33(-1.21%)
Mar 02, 2017	27.00	27.67	26.93	27.38	82,707	-0.03(-0.11%)
Mar 01, 2017	26.98	27.69	26.76	27.41	78,697	+0.30(+1.11%)
Feb 28, 2017	26.46	27.16	26.46	27.11	36,076	+0.24(+0.89%)
Feb 27, 2017	26.86	27.18	26.36	26.87	79,163	-0.33(-1.21%)
Feb 24, 2017	27.05	27.20	26.29	27.20	38,161	+0.08(+0.29%)
Feb 23, 2017	27.14	27.17	26.01	27.12	44,438	-0.23(-0.84%)
Feb 22, 2017	27.57	27.57	26.55	27.35	55,438	-0.30(-1.08%)
Feb 21, 2017	27.47	27.81	27.12	27.65	50,618	+0.01(+0.04%)
Feb 17, 2017		27.64	27.64	27.64	0	+0.64(+2.37%)
Feb 16, 2017	26.00	27.00	25.75	27.00	141,697	+0.63(+2.39%)
Feb 15, 2017	25.47	26.50	24.75	26.37	190,671	+0.68(+2.65%)
Feb 14, 2017	25.52	25.89	24.75	25.69	268,433	-0.67(-2.54%)
Feb 13, 2017	27.01	27.01	25.06	26.36	228,562	-0.54(-2.01%)
Feb 10, 2017	23.47	26.90	23.47	26.90	309,423	+3.81(+16.50%)
Feb 09, 2017	22.63	23.19	22.05	23.09	56,624	+0.15(+0.65%)
Feb 08, 2017	22.89	23.00	22.13	22.94	29,368	+0.07(+0.31%)
Feb 07, 2017	23.00	23.40	22.20	22.87	46,586	-0.07(-0.31%)
Feb 06, 2017	22.93	23.00	22.52	22.94	24,272	+0.18(+0.79%)
Feb 03, 2017	22.73	22.93	22.46	22.76	20,742	-0.09(-0.39%)
Feb 02, 2017	23.06	23.06	22.45	22.85	17,581	-0.17(-0.74%)

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.