Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.43	33.47	33.32	33.40	82,429	-0.03(-0.08%)
Apr 27, 2017	33.60	33.73	33.36	33.42	312,477	-0.35(-1.05%)
Apr 26, 2017	34.04	34.04	33.72	33.78	242,173	-0.25(-0.74%)
Apr 25, 2017	34.01	34.25	34.01	34.03	193,756	+0.49(+1.47%)
Apr 24, 2017	33.37	33.57	33.37	33.54	161,229	+0.17(+0.50%)
Apr 21, 2017	33.33	33.38	33.27	33.37	150,594	-0.01(-0.03%)
Apr 20, 2017	33.19	33.41	33.14	33.38	128,990	+0.46(+1.39%)
Apr 19, 2017	33.17	33.27	32.80	32.92	237,253	-0.49(-1.48%)
Apr 18, 2017	33.49	33.52	33.34	33.41	170,110	-0.37(-1.10%)
Apr 17, 2017	33.64	33.81	33.58	33.79	204,101	+0.24(+0.72%)
Apr 13, 2017	33.69	33.76	33.54	33.55	90,630	-0.16(-0.47%)
Apr 12, 2017	33.69	33.73	33.49	33.70	218,419	+0.16(+0.47%)
Apr 11, 2017	33.63	33.66	33.38	33.55	164,181	-0.08(-0.25%)
Apr 10, 2017	33.37	33.67	33.37	33.63	291,693	+0.21(+0.64%)
Apr 07, 2017	33.25	33.47	33.14	33.41	148,466	+0.47(+1.41%)
Apr 06, 2017	32.98	33.03	32.87	32.95	208,102	-0.06(-0.17%)
Apr 05, 2017	32.97	33.23	32.97	33.00	640,458	+0.43(+1.32%)
Apr 04, 2017	32.51	32.67	32.42	32.58	732,538	+0.50(+1.57%)
Apr 03, 2017	31.97	32.15	31.87	32.07	131,087	+0.24(+0.76%)
Mar 31, 2017	31.85	31.95	31.77	31.83	123,827	-0.09(-0.29%)
Mar 30, 2017	32.08	32.08	31.91	31.92	248,217	-0.14(-0.44%)
Mar 29, 2017	32.05	32.11	31.93	32.06	120,103	-0.07(-0.23%)
Mar 28, 2017	32.11	32.20	32.01	32.14	148,911	+0.27(+0.85%)
Mar 27, 2017	31.69	31.91	31.64	31.87	124,767	+0.01(+0.03%)
Mar 24, 2017	31.85	31.93	31.81	31.86	104,129	+0.00(+0.00%)
Mar 23, 2017	31.84	32.00	31.81	31.86	116,017	-0.01(-0.03%)
Mar 22, 2017	31.66	31.94	31.65	31.87	359,229	+0.05(+0.15%)
Mar 21, 2017	32.29	32.35	31.79	31.82	296,445	-0.42(-1.30%)
Mar 20, 2017	32.06	32.32	32.06	32.24	180,565	-0.03(-0.09%)
Mar 17, 2017	32.29	32.36	32.23	32.27	143,177	+0.16(+0.49%)
Mar 16, 2017	32.15	32.22	32.02	32.11	226,035	-0.10(-0.32%)
Mar 15, 2017	31.62	32.37	31.52	32.21	349,270	+0.58(+1.83%)
Mar 14, 2017	31.63	31.73	31.53	31.64	325,465	-0.07(-0.23%)
Mar 13, 2017	31.50	31.72	31.49	31.71	217,641	+0.25(+0.80%)
Mar 10, 2017	31.34	31.47	31.23	31.46	232,781	-0.08(-0.27%)
Mar 09, 2017	31.59	31.68	31.36	31.54	195,177	+0.03(+0.09%)
Mar 08, 2017	31.68	31.75	31.50	31.51	130,407	-0.15(-0.47%)
Mar 07, 2017	31.87	31.87	31.55	31.66	204,066	-0.08(-0.26%)
Mar 06, 2017	31.70	31.75	31.58	31.75	250,030	+0.32(+1.01%)
Mar 03, 2017	31.28	31.46	31.28	31.43	435,669	+0.39(+1.26%)
Mar 02, 2017	31.26	31.36	30.98	31.04	259,084	-0.26(-0.83%)
Mar 01, 2017	31.04	31.37	31.00	31.30	237,647	+0.33(+1.05%)
Feb 28, 2017	31.13	31.24	30.93	30.97	177,208	-0.25(-0.81%)
Feb 27, 2017	31.29	31.36	31.14	31.23	359,644	-0.25(-0.80%)
Feb 24, 2017	31.57	31.60	31.38	31.48	113,036	-0.34(-1.08%)
Feb 23, 2017	31.79	31.89	31.72	31.82	154,722	+0.22(+0.71%)
Feb 22, 2017	31.63	31.64	31.51	31.60	142,782	+0.10(+0.33%)
Feb 21, 2017	31.64	31.64	31.37	31.50	170,452	+0.14(+0.45%)
Feb 17, 2017		31.36	31.36	31.36	0	-0.27(-0.85%)
Feb 16, 2017	31.99	31.99	31.62	31.63	448,052	+0.09(+0.30%)
Feb 15, 2017	31.64	31.64	31.36	31.53	377,368	-0.16(-0.50%)
Feb 14, 2017	31.83	31.83	31.56	31.69	150,677	-0.34(-1.08%)
Feb 13, 2017	31.90	32.11	31.88	32.04	121,278	+0.20(+0.64%)
Feb 10, 2017	31.91	31.92	31.70	31.83	107,792	+0.02(+0.06%)
Feb 09, 2017	31.78	31.89	31.75	31.81	115,059	+0.03(+0.09%)
Feb 08, 2017	31.80	31.82	31.64	31.78	40,420	-0.09(-0.29%)
Feb 07, 2017	32.12	32.12	31.82	31.88	245,416	-0.33(-1.01%)
Feb 06, 2017	32.26	32.42	32.16	32.20	22,809	+0.14(+0.44%)
Feb 03, 2017	32.01	32.16	31.99	32.06	134,973	+0.01(+0.03%)
Feb 02, 2017	31.98	32.11	31.93	32.05	62,587	+0.12(+0.38%)

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.