Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.07	32.85	32.07	32.75	7,040	-0.93(-2.76%)
Apr 27, 2017	32.85	33.73	32.75	33.68	1,881	-0.10(-0.29%)
Apr 26, 2017	33.44	33.78	33.44	33.78	841	+0.00(+0.00%)
Apr 25, 2017	32.61	33.78	32.61	33.78	1,890	+0.97(+2.95%)
Apr 24, 2017	32.81	32.81	32.81	32.81	240	+0.11(+0.33%)
Apr 21, 2017	33.54	33.54	32.31	32.70	1,277	-1.08(-3.19%)
Apr 20, 2017	32.66	33.78	32.46	33.78	3,838	+0.00(+0.00%)
Apr 19, 2017	33.29	33.78	33.24	33.78	8,764	+0.49(+1.47%)
Apr 18, 2017	33.34	33.34	33.29	33.29	1,123	-0.39(-1.16%)
Apr 17, 2017	33.29	33.78	33.24	33.68	8,502	+0.39(+1.18%)
Apr 13, 2017	33.24	33.29	33.24	33.29	2,133	+0.00(+0.00%)
Apr 12, 2017	32.70	33.29	32.56	33.29	30,075	+0.39(+1.19%)
Apr 11, 2017	32.90	32.90	32.90	32.90	280	-0.44(-1.32%)
Apr 10, 2017	33.34	33.34	33.34	33.34	1,065	+0.10(+0.29%)
Apr 07, 2017	32.95	33.29	32.95	33.24	1,917	-0.10(-0.29%)
Apr 06, 2017	32.59	33.34	32.56	33.34	9,016	+0.61(+1.87%)
Apr 05, 2017	32.77	32.80	32.68	32.73	4,453	-0.51(-1.55%)
Apr 04, 2017	33.24	33.29	32.80	33.24	4,859	-0.05(-0.15%)
Apr 03, 2017	33.05	33.29	33.05	33.29	1,073	+0.00(+0.00%)
Mar 31, 2017	33.29	33.29	32.66	33.29	1,233	+0.00(+0.00%)
Mar 30, 2017	33.29	33.29	33.29	33.29	1,058	+0.10(+0.29%)
Mar 29, 2017	33.29	33.40	32.70	33.19	14,515	+0.00(+0.00%)
Mar 28, 2017	33.27	33.29	33.19	33.19	5,784	+0.05(+0.15%)
Mar 27, 2017	33.14	33.14	33.14	33.14	435	+0.02(+0.06%)
Mar 24, 2017	33.29	33.29	33.12	33.12	611	+0.27(+0.83%)
Mar 22, 2017		32.85	32.85	32.85	38	-0.44(-1.32%)
Mar 21, 2017	33.99	33.99	33.29	33.29	468	-0.73(-2.16%)
Mar 20, 2017	33.98	34.22	33.10	34.03	2,488	-0.39(-1.14%)
Mar 17, 2017	33.39	34.42	32.80	34.42	26,691	+1.71(+5.24%)
Mar 16, 2017	32.56	32.70	32.51	32.70	556	+0.05(+0.15%)
Mar 15, 2017	32.77	33.63	32.66	32.66	1,935	-0.64(-1.91%)
Mar 14, 2017	32.56	33.29	32.41	33.29	6,141	+0.88(+2.72%)
Mar 13, 2017	32.41	32.41	32.41	32.41	592	-0.15(-0.45%)
Mar 10, 2017	32.56	33.59	32.56	32.56	6,129	+0.34(+1.06%)
Mar 09, 2017	32.85	32.85	32.21	32.21	1,046	-0.39(-1.20%)
Mar 08, 2017	32.90	33.63	32.20	32.61	3,290	-0.71(-2.15%)
Mar 07, 2017	32.59	33.37	32.54	33.32	2,094	-0.24(-0.73%)
Mar 06, 2017	32.69	33.57	32.49	33.57	1,270	+0.88(+2.69%)
Mar 03, 2017	32.49	32.69	32.05	32.69	3,272	+0.05(+0.15%)
Mar 02, 2017	32.64	32.64	32.64	32.64	325	+0.00(+0.00%)
Mar 01, 2017	32.34	33.32	32.34	32.64	36,789	+0.24(+0.75%)
Feb 28, 2017	32.05	32.39	32.00	32.39	5,158	-0.05(-0.15%)
Feb 27, 2017	33.52	33.52	31.36	32.44	8,649	-1.17(-3.49%)
Feb 24, 2017	33.86	33.86	33.47	33.61	3,060	+0.05(+0.15%)
Feb 23, 2017	33.57	33.61	33.52	33.57	1,480	-0.39(-1.15%)
Feb 22, 2017	33.66	33.96	33.66	33.96	5,217	+0.24(+0.72%)
Feb 21, 2017	33.08	33.71	33.08	33.71	6,356	+0.53(+1.58%)
Feb 17, 2017		33.19	33.19	33.19	0	+0.79(+2.45%)
Feb 16, 2017	32.49	32.54	32.25	32.39	2,267	-0.83(-2.50%)
Feb 15, 2017	32.10	33.22	31.96	33.22	12,850	+1.07(+3.34%)
Feb 14, 2017	32.15	32.15	32.15	32.15	274	-0.10(-0.30%)
Feb 13, 2017	31.32	32.78	31.32	32.25	2,392	+0.93(+2.96%)
Feb 10, 2017	31.27	33.57	30.54	31.32	9,581	-0.98(-3.03%)
Feb 08, 2017		32.29	32.29	32.29	12	-0.05(-0.15%)
Feb 07, 2017	32.78	33.52	30.78	32.34	2,796	-1.03(-3.07%)
Feb 06, 2017	33.57	33.71	32.79	33.37	11,572	-0.19(-0.58%)
Feb 03, 2017	34.20	34.20	31.32	33.56	11,493	+1.29(+4.01%)
Feb 02, 2017	32.27	32.27	32.27	32.27	297	-0.22(-0.68%)

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.