Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.42	34.46	34.38	34.43	2,467,161	+0.00(+0.00%)
Apr 27, 2017	34.44	34.46	34.30	34.43	185,861	+0.12(+0.35%)
Apr 26, 2017	34.43	34.52	34.31	34.31	260,173	-0.18(-0.53%)
Apr 25, 2017	34.37	34.50	34.36	34.49	232,795	+0.04(+0.12%)
Apr 24, 2017	34.36	34.48	34.29	34.45	256,957	+0.57(+1.68%)
Apr 21, 2017	33.84	33.94	33.78	33.88	159,078	-0.08(-0.24%)
Apr 20, 2017	34.00	34.00	33.89	33.96	126,615	+0.06(+0.17%)
Apr 19, 2017	34.11	34.13	33.86	33.91	251,289	-0.29(-0.84%)
Apr 18, 2017	34.16	34.25	34.10	34.20	276,510	-0.08(-0.23%)
Apr 17, 2017	34.17	34.31	34.12	34.28	122,172	+0.16(+0.47%)
Apr 13, 2017	34.10	34.24	34.05	34.12	287,131	-0.07(-0.21%)
Apr 12, 2017	34.01	34.21	33.97	34.19	489,075	+0.12(+0.35%)
Apr 11, 2017	34.06	34.09	33.88	34.07	159,466	+0.05(+0.14%)
Apr 10, 2017	33.97	34.04	33.90	34.02	203,979	+0.05(+0.14%)
Apr 07, 2017	34.05	34.11	33.95	33.97	170,674	-0.13(-0.38%)
Apr 06, 2017	33.97	34.12	33.97	34.10	155,638	+0.16(+0.47%)
Apr 05, 2017	34.00	34.11	33.89	33.94	344,018	+0.00(+0.00%)
Apr 04, 2017	33.80	33.96	33.75	33.94	217,285	+0.02(+0.07%)
Apr 03, 2017	33.91	33.93	33.70	33.91	637,056	-0.02(-0.05%)
Mar 31, 2017	33.80	34.01	33.80	33.93	143,980	+0.18(+0.55%)
Mar 30, 2017	33.91	33.91	33.74	33.75	269,506	-0.18(-0.54%)
Mar 29, 2017	33.71	33.95	33.71	33.93	2,649,827	+0.02(+0.05%)
Mar 28, 2017	33.79	33.94	33.79	33.91	173,481	+0.13(+0.38%)
Mar 27, 2017	33.59	33.80	33.59	33.79	199,799	+0.09(+0.26%)
Mar 24, 2017	33.57	33.79	33.57	33.70	155,971	+0.18(+0.55%)
Mar 23, 2017	33.49	33.67	33.43	33.51	318,192	+0.00(+0.00%)
Mar 22, 2017	33.39	33.56	33.33	33.51	131,226	+0.15(+0.46%)
Mar 21, 2017	33.44	33.51	33.28	33.36	392,606	+0.15(+0.46%)
Mar 20, 2017	33.23	33.32	33.15	33.21	159,313	-0.10(-0.31%)
Mar 17, 2017	33.24	33.36	33.22	33.31	149,342	+0.19(+0.58%)
Mar 16, 2017	33.18	33.19	33.02	33.12	222,506	+0.06(+0.19%)
Mar 15, 2017	32.57	33.11	32.52	33.06	190,390	+0.59(+1.80%)
Mar 14, 2017	32.59	32.59	32.45	32.47	143,126	-0.26(-0.78%)
Mar 13, 2017	32.70	32.78	32.68	32.73	327,504	+0.03(+0.10%)
Mar 10, 2017	32.62	32.70	32.50	32.70	144,123	+0.18(+0.57%)
Mar 09, 2017	32.47	32.52	32.34	32.51	223,016	+0.07(+0.22%)
Mar 08, 2017	32.75	32.75	32.42	32.44	179,528	-0.32(-0.98%)
Mar 07, 2017	32.76	32.84	32.72	32.76	273,370	+0.00(+0.00%)
Mar 06, 2017	32.76	32.81	32.68	32.76	256,308	-0.06(-0.20%)
Mar 03, 2017	32.75	32.83	32.65	32.82	333,472	+0.15(+0.47%)
Mar 02, 2017	32.62	32.76	32.56	32.67	221,823	-0.06(-0.17%)
Mar 01, 2017	32.86	32.87	32.62	32.73	281,316	+0.01(+0.02%)
Feb 28, 2017	32.67	32.78	32.58	32.72	229,612	+0.02(+0.07%)
Feb 27, 2017	32.63	32.70	32.55	32.70	154,673	+0.10(+0.30%)
Feb 24, 2017	32.43	32.62	32.43	32.60	296,078	+0.02(+0.05%)
Feb 23, 2017	32.62	32.70	32.52	32.58	418,982	+0.10(+0.30%)
Feb 22, 2017	32.47	32.50	32.34	32.49	224,579	-0.02(-0.07%)
Feb 21, 2017	32.33	32.53	32.25	32.51	225,052	+0.18(+0.56%)
Feb 17, 2017		32.33	32.33	32.33	0	-0.09(-0.28%)
Feb 16, 2017	32.38	32.44	32.32	32.42	285,115	+0.08(+0.25%)
Feb 15, 2017	32.30	32.34	32.17	32.34	232,351	+0.00(+0.00%)
Feb 14, 2017	32.49	32.54	32.17	32.34	285,767	-0.12(-0.37%)
Feb 13, 2017	32.44	32.46	32.31	32.46	283,239	+0.10(+0.30%)
Feb 10, 2017	32.26	32.37	32.20	32.37	274,208	+0.16(+0.50%)
Feb 09, 2017	32.25	32.37	32.18	32.21	247,835	+0.05(+0.15%)
Feb 08, 2017	32.01	32.17	31.91	32.16	192,497	+0.26(+0.83%)
Feb 07, 2017	31.88	31.97	31.84	31.89	267,084	+0.06(+0.18%)
Feb 06, 2017	31.97	31.97	31.75	31.84	181,825	-0.19(-0.60%)
Feb 03, 2017	31.94	32.12	31.92	32.03	475,595	+0.20(+0.63%)
Feb 02, 2017	31.71	31.85	31.68	31.83	1,334,253	+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.