Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017		32.33	32.33	32.33	82	-0.33(-1.00%)
Apr 27, 2017	33.00	33.00	32.40	32.66	9,983	+0.22(+0.68%)
Apr 26, 2017	32.03	32.63	32.03	32.44	5,652	-0.09(-0.26%)
Apr 25, 2017	32.42	32.87	32.31	32.52	12,073	+0.34(+1.07%)
Apr 24, 2017	32.34	32.35	32.18	32.18	1,109	+0.14(+0.44%)
Apr 21, 2017	31.87	32.04	31.87	32.04	21,052	+0.02(+0.06%)
Apr 20, 2017	31.84	32.02	31.84	32.02	1,680	+0.40(+1.26%)
Apr 19, 2017	31.48	31.69	31.48	31.62	2,641	+0.19(+0.60%)
Apr 18, 2017	31.35	31.43	31.24	31.43	3,254	+0.16(+0.51%)
Apr 17, 2017	31.33	31.34	31.27	31.27	5,702	+0.26(+0.85%)
Apr 13, 2017	31.38	31.96	31.01	31.01	6,542	-0.37(-1.18%)
Apr 12, 2017	31.81	31.81	31.27	31.38	4,141	-0.13(-0.41%)
Apr 10, 2017		31.51	31.51	31.51	135	-0.07(-0.24%)
Apr 07, 2017	31.43	31.81	31.43	31.58	4,117	+0.15(+0.49%)
Apr 06, 2017	31.43	31.43	31.25	31.43	3,272	-0.00(-0.01%)
Apr 05, 2017	31.56	31.56	31.43	31.43	918	-0.00(-0.01%)
Apr 04, 2017	31.73	31.73	31.41	31.43	3,252	-0.37(-1.16%)
Apr 03, 2017	31.81	31.81	31.81	31.81	187	+0.00(+0.00%)
Mar 31, 2017	31.95	31.98	31.81	31.81	4,480	+0.09(+0.28%)
Mar 30, 2017	31.77	31.77	31.72	31.72	2,433	-0.01(-0.03%)
Mar 29, 2017	31.76	31.80	31.71	31.72	986	+0.30(+0.96%)
Mar 28, 2017	31.48	31.48	31.42	31.42	1,021	+0.09(+0.28%)
Mar 27, 2017	31.34	31.34	31.34	31.34	1,283	+0.13(+0.41%)
Mar 24, 2017	31.21	31.21	31.21	31.21	422	-0.00(-0.01%)
Mar 23, 2017	31.21	31.21	31.21	31.21	1,031	+0.12(+0.38%)
Mar 22, 2017	31.11	31.11	31.01	31.09	1,272	+0.01(+0.03%)
Mar 21, 2017	31.23	31.23	31.08	31.08	621	-0.58(-1.85%)
Mar 20, 2017	31.73	31.79	31.61	31.67	1,895	-0.06(-0.18%)
Mar 17, 2017	31.67	31.75	31.67	31.73	665	-0.05(-0.15%)
Mar 16, 2017	31.88	31.88	31.68	31.77	1,462	-0.04(-0.12%)
Mar 15, 2017	31.62	31.81	31.60	31.81	1,852	+0.50(+1.59%)
Mar 14, 2017	31.38	31.38	31.17	31.32	855	-0.25(-0.80%)
Mar 13, 2017	31.56	31.57	31.56	31.57	256	+0.20(+0.65%)
Mar 10, 2017	31.45	31.45	31.37	31.37	806	-0.05(-0.15%)
Mar 09, 2017	31.23	31.41	31.23	31.41	621	-0.02(-0.06%)
Mar 08, 2017	31.48	31.48	31.37	31.43	2,335	-0.07(-0.22%)
Mar 07, 2017	31.52	31.52	31.45	31.50	956	+0.06(+0.18%)
Mar 06, 2017	31.51	31.51	31.43	31.44	1,861	-0.31(-0.98%)
Mar 03, 2017	31.69	31.76	31.69	31.75	1,114	-0.06(-0.18%)
Mar 02, 2017	32.20	32.20	31.76	31.81	3,415	-0.24(-0.76%)
Mar 01, 2017	31.94	32.06	31.88	32.06	1,804	+0.56(+1.77%)
Feb 28, 2017	31.64	31.64	31.48	31.50	3,692	-0.41(-1.29%)
Feb 27, 2017	32.32	32.32	31.80	31.91	2,043	+0.19(+0.61%)
Feb 24, 2017	31.63	31.72	31.62	31.72	334	+0.05(+0.15%)
Feb 23, 2017	31.81	31.81	31.53	31.67	6,972	-0.11(-0.33%)
Feb 22, 2017	32.17	32.17	31.74	31.77	2,556	-0.22(-0.67%)
Feb 21, 2017	31.94	31.99	31.85	31.99	4,618	+0.35(+1.09%)
Feb 17, 2017		31.64	31.64	31.64	0	+0.05(+0.17%)
Feb 16, 2017	31.68	31.68	31.46	31.59	2,094	-0.08(-0.26%)
Feb 15, 2017	31.58	31.67	31.58	31.67	1,396	+0.19(+0.60%)
Feb 14, 2017	31.57	31.57	31.36	31.48	2,808	+0.05(+0.15%)
Feb 13, 2017	31.63	31.63	31.37	31.43	5,885	+0.16(+0.50%)
Feb 09, 2017		31.28	31.28	31.28	106	+0.53(+1.73%)
Feb 07, 2017		30.75	30.75	30.75	3	-0.15(-0.49%)
Feb 06, 2017	31.13	31.13	30.79	30.90	12,138	-0.12(-0.38%)
Feb 03, 2017	30.92	31.01	30.92	31.01	871	+0.40(+1.32%)
Feb 02, 2017	30.70	30.76	30.61	30.61	3,825	-0.14(-0.46%)

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.