Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.84	33.86	33.71	33.79	708,730	+0.11(+0.31%)
Apr 27, 2017	33.60	33.69	33.55	33.68	570,585	+0.20(+0.60%)
Apr 26, 2017	33.57	33.62	33.45	33.48	1,462,785	-0.09(-0.25%)
Apr 25, 2017	33.50	33.64	33.45	33.57	813,654	+0.21(+0.63%)
Apr 24, 2017	33.28	33.38	33.20	33.36	849,661	+0.44(+1.34%)
Apr 21, 2017	32.91	32.99	32.85	32.92	443,128	-0.01(-0.04%)
Apr 20, 2017	32.76	32.99	32.71	32.93	661,107	+0.29(+0.88%)
Apr 19, 2017	32.75	32.84	32.59	32.65	315,978	-0.02(-0.05%)
Apr 18, 2017	32.59	32.74	32.54	32.66	583,351	-0.02(-0.07%)
Apr 17, 2017	32.47	32.69	32.47	32.69	405,702	+0.30(+0.94%)
Apr 13, 2017	32.48	32.70	32.38	32.38	529,539	-0.11(-0.35%)
Apr 12, 2017	32.65	32.71	32.45	32.50	597,695	-0.15(-0.47%)
Apr 11, 2017	32.74	32.75	32.36	32.65	808,754	-0.13(-0.41%)
Apr 10, 2017	32.87	32.95	32.75	32.79	442,932	-0.06(-0.17%)
Apr 07, 2017	32.84	32.94	32.75	32.84	328,576	-0.01(-0.04%)
Apr 06, 2017	32.89	32.95	32.79	32.86	385,214	-0.00(-0.01%)
Apr 05, 2017	33.03	33.24	32.81	32.86	446,727	-0.13(-0.39%)
Apr 04, 2017	32.86	33.00	32.86	32.99	864,786	+0.01(+0.04%)
Apr 03, 2017	33.04	33.13	32.79	32.98	1,104,505	-0.07(-0.21%)
Mar 31, 2017	33.02	33.14	32.96	33.05	562,666	-0.01(-0.04%)
Mar 30, 2017	33.04	33.12	32.96	33.06	395,713	+0.05(+0.14%)
Mar 29, 2017	32.91	33.04	32.87	33.01	296,725	+0.09(+0.26%)
Mar 28, 2017	32.67	33.01	32.63	32.93	452,990	+0.25(+0.76%)
Mar 27, 2017	32.36	32.75	32.31	32.68	1,360,250	+0.03(+0.08%)
Mar 24, 2017	32.78	32.87	32.54	32.65	745,682	-0.03(-0.11%)
Mar 23, 2017	32.72	32.80	32.63	32.69	698,542	-0.08(-0.25%)
Mar 22, 2017	32.50	32.80	32.48	32.77	752,868	+0.26(+0.79%)
Mar 21, 2017	33.15	33.24	32.49	32.51	1,596,126	-0.53(-1.60%)
Mar 20, 2017	32.97	33.11	32.95	33.04	272,297	+0.07(+0.21%)
Mar 17, 2017	33.06	33.09	32.96	32.97	308,057	+0.00(+0.00%)
Mar 16, 2017	33.03	33.05	32.91	32.97	300,030	+0.10(+0.32%)
Mar 15, 2017	32.73	32.93	32.60	32.87	478,734	+0.20(+0.62%)
Mar 14, 2017	32.67	32.70	32.53	32.67	466,880	-0.08(-0.23%)
Mar 13, 2017	32.68	32.78	32.68	32.74	6,411,635	+0.02(+0.07%)
Mar 10, 2017	32.71	32.76	32.59	32.72	428,799	+0.18(+0.56%)
Mar 09, 2017	32.54	32.58	32.36	32.54	595,183	-0.01(-0.04%)
Mar 08, 2017	32.51	32.66	32.48	32.55	1,860,405	+0.03(+0.09%)
Mar 07, 2017	32.44	32.63	32.44	32.52	641,691	+0.04(+0.14%)
Mar 06, 2017	32.43	32.54	32.35	32.48	856,265	-0.07(-0.20%)
Mar 03, 2017	32.49	32.55	32.39	32.54	517,420	+0.05(+0.17%)
Mar 02, 2017	32.73	32.73	32.48	32.49	720,382	-0.25(-0.75%)
Mar 01, 2017	32.49	32.78	32.42	32.74	932,709	+0.45(+1.39%)
Feb 28, 2017	32.44	32.44	32.24	32.29	565,897	-0.18(-0.56%)
Feb 27, 2017	32.41	32.47	32.35	32.47	510,601	+0.03(+0.10%)
Feb 24, 2017	32.19	32.44	32.14	32.44	564,813	+0.03(+0.09%)
Feb 23, 2017	32.55	32.55	32.27	32.41	701,096	-0.10(-0.30%)
Feb 22, 2017	32.42	32.51	32.35	32.51	354,512	+0.06(+0.18%)
Feb 21, 2017	32.35	32.46	32.32	32.45	2,322,649	+0.18(+0.55%)
Feb 17, 2017		32.27	32.27	32.27	0	+0.09(+0.29%)
Feb 16, 2017	32.16	32.27	32.10	32.18	525,250	+0.06(+0.18%)
Feb 15, 2017	32.00	32.14	31.95	32.12	453,058	+0.13(+0.41%)
Feb 14, 2017	31.86	31.99	31.76	31.99	840,855	+0.11(+0.34%)
Feb 13, 2017	31.78	31.91	31.78	31.88	946,871	+0.21(+0.68%)
Feb 10, 2017	31.70	31.73	31.57	31.66	275,166	+0.02(+0.06%)
Feb 09, 2017	31.58	31.72	31.56	31.64	555,726	+0.11(+0.33%)
Feb 08, 2017	31.50	31.59	31.39	31.54	900,989	+0.05(+0.16%)
Feb 07, 2017	31.42	31.56	31.41	31.49	424,248	+0.15(+0.49%)
Feb 06, 2017	31.23	31.34	31.18	31.33	664,734	+0.05(+0.15%)
Feb 03, 2017	31.18	31.30	31.18	31.29	823,718	+0.21(+0.67%)
Feb 02, 2017	30.99	31.15	30.87	31.08	1,054,958	+0.01(+0.03%)

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.