Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.53	33.53	33.39	33.53	5,381	+0.05(+0.16%)
Apr 27, 2017	33.37	33.49	33.37	33.47	3,657	+0.20(+0.61%)
Apr 26, 2017	33.37	33.37	33.24	33.27	3,795	-0.13(-0.40%)
Apr 25, 2017	33.35	33.43	33.32	33.40	6,473	+0.21(+0.63%)
Apr 24, 2017	33.12	33.21	33.06	33.19	5,045	+0.45(+1.37%)
Apr 21, 2017	33.06	33.06	32.66	32.74	2,869	-0.10(-0.29%)
Apr 20, 2017	32.68	32.84	32.58	32.84	9,092	+0.34(+1.06%)
Apr 19, 2017	32.71	32.71	32.50	32.50	3,464	+0.00(+0.00%)
Apr 18, 2017	32.42	32.52	32.39	32.50	1,651	+0.05(+0.15%)
Apr 17, 2017	32.36	32.45	32.35	32.45	719	+0.21(+0.65%)
Apr 13, 2017	32.25	32.48	32.23	32.24	2,099	-0.08(-0.25%)
Apr 12, 2017	32.44	32.46	32.25	32.32	5,434	-0.05(-0.15%)
Apr 11, 2017	32.56	32.56	32.23	32.37	2,089	-0.21(-0.65%)
Apr 10, 2017	32.73	32.73	32.58	32.58	1,643	-0.15(-0.45%)
Apr 07, 2017	32.58	32.73	32.50	32.73	2,467	+0.14(+0.42%)
Apr 06, 2017	32.77	32.77	32.54	32.59	1,837	+0.02(+0.06%)
Apr 05, 2017	32.97	32.97	32.57	32.57	2,643	-0.12(-0.38%)
Apr 04, 2017	32.66	32.70	32.63	32.70	4,812	+0.00(+0.00%)
Apr 03, 2017	32.89	32.89	32.47	32.70	37,869	-0.11(-0.35%)
Mar 31, 2017	32.80	32.87	32.79	32.81	3,018	-0.04(-0.12%)
Mar 30, 2017	32.83	32.85	32.78	32.85	814	+0.15(+0.47%)
Mar 29, 2017	32.73	32.77	32.63	32.70	2,117	-0.04(-0.13%)
Mar 28, 2017	32.63	32.81	32.59	32.74	4,625	+0.20(+0.63%)
Mar 27, 2017	32.19	32.60	32.16	32.53	5,557	+0.01(+0.03%)
Mar 24, 2017	32.71	32.71	32.43	32.52	1,289	+0.08(+0.24%)
Mar 23, 2017	32.41	32.51	32.40	32.45	1,923	+0.01(+0.04%)
Mar 22, 2017	32.30	32.43	32.10	32.43	2,717	+0.25(+0.79%)
Mar 21, 2017	33.02	33.02	32.12	32.18	4,622	-0.61(-1.85%)
Mar 20, 2017	32.82	32.82	32.79	32.79	1,098	+0.02(+0.05%)
Mar 17, 2017	32.83	32.87	32.72	32.77	5,836	+0.00(+0.00%)
Mar 16, 2017	32.58	32.82	32.58	32.77	7,787	+0.08(+0.24%)
Mar 15, 2017	32.42	32.69	32.42	32.69	1,827	+0.30(+0.93%)
Mar 14, 2017	32.43	32.43	32.39	32.39	797	-0.05(-0.16%)
Mar 13, 2017	32.51	32.51	32.44	32.44	1,308	-0.01(-0.04%)
Mar 10, 2017	32.46	32.49	32.40	32.46	6,952	+0.20(+0.62%)
Mar 09, 2017	32.39	32.39	32.19	32.26	1,189	-0.03(-0.09%)
Mar 08, 2017	32.30	32.36	32.27	32.29	4,433	+0.06(+0.18%)
Mar 07, 2017	32.29	32.29	32.23	32.23	2,319	-0.06(-0.18%)
Mar 06, 2017	32.21	32.29	32.10	32.29	3,186	+0.02(+0.05%)
Mar 03, 2017	32.28	32.28	32.16	32.27	5,627	-0.03(-0.09%)
Mar 02, 2017	32.73	32.73	32.30	32.30	2,637	-0.24(-0.75%)
Mar 01, 2017	32.37	32.54	32.26	32.54	4,497	+0.48(+1.51%)
Feb 28, 2017	32.29	32.29	32.06	32.06	5,457	-0.22(-0.68%)
Feb 27, 2017	32.22	32.28	32.20	32.28	2,805	+0.04(+0.12%)
Feb 24, 2017	32.12	32.24	31.94	32.24	3,815	+0.10(+0.33%)
Feb 23, 2017	32.23	32.23	32.11	32.13	2,745	-0.13(-0.41%)
Feb 22, 2017	32.30	32.30	32.10	32.27	4,680	+0.00(+0.00%)
Feb 21, 2017	32.32	32.32	32.13	32.27	4,438	+0.24(+0.74%)
Feb 17, 2017		32.03	32.03	32.03	0	+0.11(+0.36%)
Feb 16, 2017	32.17	32.17	31.85	31.92	4,762	+0.06(+0.18%)
Feb 15, 2017	31.69	31.86	31.69	31.86	1,711	+0.19(+0.60%)
Feb 14, 2017	32.11	32.11	31.53	31.67	4,650	+0.01(+0.03%)
Feb 13, 2017	31.63	31.69	31.58	31.66	10,134	+0.18(+0.57%)
Feb 10, 2017	31.44	31.50	31.34	31.48	2,673	+0.12(+0.37%)
Feb 09, 2017	31.33	31.47	31.33	31.36	1,488	+0.09(+0.27%)
Feb 08, 2017	31.16	31.33	31.16	31.28	2,123	+0.05(+0.15%)
Feb 07, 2017	31.25	31.31	31.17	31.23	7,720	+0.08(+0.26%)
Feb 06, 2017	31.37	31.37	31.06	31.15	6,222	+0.04(+0.14%)
Feb 03, 2017	31.24	31.24	31.03	31.10	3,158	+0.27(+0.89%)
Feb 02, 2017	30.75	30.89	30.75	30.83	2,049	+0.10(+0.32%)

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.