Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.04	31.78	31.04	31.20	22,208	+0.14(+0.46%)
Apr 27, 2017	29.82	31.70	29.57	31.05	43,590	+1.58(+5.36%)
Apr 26, 2017	28.63	29.49	28.63	29.47	36,719	+0.99(+3.48%)
Apr 25, 2017	29.24	29.24	28.34	28.48	33,062	-0.27(-0.93%)
Apr 24, 2017	29.10	29.32	28.70	28.75	17,330	-0.08(-0.26%)
Apr 21, 2017	28.56	29.21	28.56	28.83	18,780	+0.27(+0.94%)
Apr 20, 2017	28.52	28.65	27.98	28.56	19,923	+0.36(+1.28%)
Apr 19, 2017	27.69	28.56	27.69	28.20	9,682	+0.02(+0.06%)
Apr 18, 2017	27.56	28.33	27.56	28.18	16,617	+0.50(+1.79%)
Apr 17, 2017	27.32	27.88	27.31	27.69	9,683	+0.30(+1.10%)
Apr 13, 2017	28.70	28.70	27.37	27.38	11,355	-0.59(-2.10%)
Apr 12, 2017	28.55	28.55	27.72	27.97	5,204	+0.07(+0.24%)
Apr 11, 2017	27.90	28.14	27.80	27.90	6,589	+0.00(+0.00%)
Apr 10, 2017	28.14	28.14	27.72	27.90	9,478	-0.23(-0.81%)
Apr 07, 2017	27.92	28.31	27.79	28.13	25,546	+0.20(+0.72%)
Apr 06, 2017	27.81	28.00	27.37	27.93	13,666	+0.21(+0.76%)
Apr 05, 2017	28.14	29.01	27.55	27.72	74,065	-0.29(-1.05%)
Apr 04, 2017	28.26	28.38	27.73	28.01	40,744	-0.29(-1.01%)
Apr 03, 2017	28.44	28.75	28.18	28.30	73,708	-0.05(-0.18%)
Mar 31, 2017	28.55	28.77	27.38	28.35	93,367	-0.20(-0.71%)
Mar 30, 2017	28.65	28.87	28.22	28.55	28,475	-0.29(-0.99%)
Mar 29, 2017	29.10	29.10	28.77	28.84	1,184	+0.17(+0.59%)
Mar 28, 2017	28.16	29.18	28.16	28.67	74,155	+0.61(+2.19%)
Mar 27, 2017	27.84	28.18	27.46	28.05	58,690	-0.03(-0.12%)
Mar 24, 2017	28.24	28.56	28.07	28.09	6,518	-0.14(-0.51%)
Mar 23, 2017	27.94	28.48	27.94	28.23	4,564	+0.34(+1.23%)
Mar 22, 2017	28.43	28.84	27.53	27.89	35,789	-0.67(-2.35%)
Mar 21, 2017	28.62	28.73	28.40	28.56	25,422	-0.20(-0.70%)
Mar 20, 2017	29.27	29.32	28.76	28.76	5,125	-0.50(-1.72%)
Mar 17, 2017	28.98	29.40	28.86	29.26	17,188	+0.20(+0.69%)
Mar 16, 2017	28.56	29.37	28.56	29.06	5,243	-0.50(-1.70%)
Mar 15, 2017	28.50	30.03	28.49	29.57	4,788	+1.09(+3.83%)
Mar 14, 2017	29.10	29.26	28.47	28.47	9,899	-0.92(-3.14%)
Mar 13, 2017	29.40	29.57	29.01	29.40	4,508	+0.45(+1.54%)
Mar 10, 2017	28.98	30.02	28.95	28.95	11,725	-0.76(-2.54%)
Mar 09, 2017	30.19	30.23	29.41	29.71	6,506	+0.29(+0.97%)
Mar 08, 2017	30.03	30.03	29.40	29.42	16,811	-0.49(-1.63%)
Mar 07, 2017	29.79	30.03	29.78	29.91	5,763	-0.01(-0.03%)
Mar 06, 2017	29.93	29.94	29.75	29.92	3,358	-0.26(-0.86%)
Mar 03, 2017	30.41	30.41	30.18	30.18	6,189	-0.17(-0.55%)
Mar 02, 2017	30.62	30.66	30.35	30.35	10,956	-0.27(-0.88%)
Mar 01, 2017	30.38	30.64	30.32	30.62	20,316	+0.38(+1.25%)
Feb 28, 2017	30.40	30.47	30.24	30.24	25,121	-0.13(-0.44%)
Feb 27, 2017	30.73	30.73	30.04	30.37	7,570	-0.08(-0.25%)
Feb 24, 2017	30.45	30.66	30.34	30.45	19,825	-0.13(-0.41%)
Feb 23, 2017	30.47	30.87	30.45	30.57	4,581	-0.04(-0.14%)
Feb 22, 2017	30.73	30.99	30.62	30.62	3,203	-0.08(-0.25%)
Feb 21, 2017	30.83	30.99	30.46	30.69	7,339	-0.13(-0.44%)
Feb 17, 2017		30.83	30.83	30.83	0	+0.50(+1.66%)
Feb 16, 2017	31.06	31.06	29.63	30.32	4,194	+0.01(+0.03%)
Feb 15, 2017	29.88	30.55	29.88	30.31	3,796	+0.33(+1.09%)
Feb 14, 2017	29.78	30.15	29.73	29.99	7,524	+0.14(+0.48%)
Feb 13, 2017	29.65	29.86	29.61	29.84	8,136	+0.09(+0.31%)
Feb 10, 2017	29.89	29.89	29.75	29.75	2,220	+0.04(+0.14%)
Feb 09, 2017	29.48	29.88	29.37	29.71	8,963	+0.19(+0.65%)
Feb 08, 2017	29.75	29.75	29.39	29.52	9,539	+0.00(+0.00%)
Feb 07, 2017	29.82	29.82	29.42	29.52	3,978	-0.01(-0.03%)
Feb 06, 2017	29.73	30.36	29.40	29.52	26,972	-0.45(-1.51%)
Feb 03, 2017	29.79	29.98	29.48	29.98	3,760	+0.31(+1.05%)
Feb 02, 2017	29.99	30.32	29.53	29.67	2,214	-0.32(-1.06%)

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.