Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.10	33.11	32.96	33.04	724,743	+0.10(+0.31%)
Apr 27, 2017	32.86	32.95	32.80	32.94	583,476	+0.20(+0.60%)
Apr 26, 2017	32.83	32.88	32.72	32.74	1,495,834	-0.08(-0.25%)
Apr 25, 2017	32.76	32.89	32.71	32.83	832,037	+0.21(+0.63%)
Apr 24, 2017	32.55	32.65	32.46	32.62	868,857	+0.43(+1.34%)
Apr 21, 2017	32.19	32.26	32.12	32.19	453,140	-0.01(-0.04%)
Apr 20, 2017	32.03	32.26	31.99	32.20	676,044	+0.28(+0.88%)
Apr 19, 2017	32.03	32.11	31.87	31.92	323,116	-0.02(-0.05%)
Apr 18, 2017	31.87	32.02	31.82	31.94	596,531	-0.02(-0.07%)
Apr 17, 2017	31.75	31.97	31.75	31.97	414,868	+0.30(+0.94%)
Apr 13, 2017	31.76	31.97	31.66	31.67	541,503	-0.11(-0.35%)
Apr 12, 2017	31.93	31.99	31.74	31.78	611,199	-0.15(-0.47%)
Apr 11, 2017	32.01	32.03	31.65	31.93	827,026	-0.13(-0.41%)
Apr 10, 2017	32.15	32.22	32.03	32.06	452,939	-0.05(-0.17%)
Apr 07, 2017	32.12	32.21	32.02	32.12	335,999	-0.01(-0.04%)
Apr 06, 2017	32.17	32.22	32.06	32.13	393,917	-0.00(-0.01%)
Apr 05, 2017	32.30	32.51	32.08	32.13	456,820	-0.12(-0.39%)
Apr 04, 2017	32.14	32.27	32.14	32.26	884,325	+0.01(+0.04%)
Apr 03, 2017	32.31	32.40	32.06	32.25	1,129,460	-0.07(-0.21%)
Mar 31, 2017	32.29	32.41	32.23	32.32	575,379	-0.01(-0.04%)
Mar 30, 2017	32.31	32.39	32.24	32.33	404,654	+0.05(+0.14%)
Mar 29, 2017	32.18	32.31	32.14	32.28	303,429	+0.08(+0.26%)
Mar 28, 2017	31.95	32.28	31.91	32.20	463,224	+0.24(+0.76%)
Mar 27, 2017	31.64	32.03	31.59	31.96	1,390,982	+0.03(+0.08%)
Mar 24, 2017	32.05	32.14	31.82	31.93	762,529	+0.03(+0.09%)
Mar 23, 2017	31.93	32.01	31.84	31.90	715,738	-0.08(-0.25%)
Mar 22, 2017	31.72	32.01	31.70	31.98	771,401	+0.25(+0.79%)
Mar 21, 2017	32.36	32.44	31.71	31.73	1,635,416	-0.52(-1.60%)
Mar 20, 2017	32.18	32.31	32.16	32.25	278,999	+0.07(+0.21%)
Mar 17, 2017	32.26	32.29	32.17	32.18	315,640	+0.00(+0.00%)
Mar 16, 2017	32.24	32.25	32.12	32.18	307,416	+0.10(+0.32%)
Mar 15, 2017	31.95	32.14	31.82	32.08	490,518	+0.20(+0.62%)
Mar 14, 2017	31.89	31.91	31.75	31.88	478,373	-0.07(-0.23%)
Mar 13, 2017	31.90	31.99	31.90	31.95	6,569,463	+0.02(+0.07%)
Mar 10, 2017	31.92	31.97	31.81	31.93	439,355	+0.18(+0.56%)
Mar 09, 2017	31.76	31.80	31.58	31.76	609,834	-0.01(-0.04%)
Mar 08, 2017	31.73	31.88	31.70	31.77	1,906,201	+0.03(+0.09%)
Mar 07, 2017	31.66	31.85	31.66	31.74	657,487	+0.04(+0.14%)
Mar 06, 2017	31.65	31.76	31.58	31.70	877,343	-0.06(-0.20%)
Mar 03, 2017	31.71	31.76	31.61	31.76	530,157	+0.05(+0.17%)
Mar 02, 2017	31.94	31.94	31.70	31.71	738,115	-0.24(-0.75%)
Mar 01, 2017	31.71	32.00	31.64	31.95	955,669	+0.44(+1.39%)
Feb 28, 2017	31.66	31.66	31.47	31.51	579,827	-0.18(-0.56%)
Feb 27, 2017	31.63	31.69	31.57	31.69	523,170	+0.03(+0.10%)
Feb 24, 2017	31.42	31.66	31.36	31.66	578,716	+0.03(+0.09%)
Feb 23, 2017	31.77	31.77	31.49	31.63	718,354	-0.10(-0.30%)
Feb 22, 2017	31.64	31.73	31.57	31.73	363,239	+0.06(+0.18%)
Feb 21, 2017	31.58	31.68	31.54	31.67	2,379,823	+0.17(+0.55%)
Feb 17, 2017		31.50	31.50	31.50	0	+0.09(+0.29%)
Feb 16, 2017	31.39	31.50	31.33	31.41	538,180	+0.06(+0.18%)
Feb 15, 2017	31.23	31.37	31.18	31.35	464,211	+0.13(+0.41%)
Feb 14, 2017	31.10	31.22	31.00	31.22	861,553	+0.11(+0.34%)
Feb 13, 2017	31.02	31.15	31.02	31.11	970,179	+0.21(+0.68%)
Feb 10, 2017	30.94	30.97	30.81	30.90	281,939	+0.02(+0.06%)
Feb 09, 2017	30.82	30.96	30.80	30.88	569,406	+0.10(+0.33%)
Feb 08, 2017	30.74	30.83	30.63	30.78	923,167	+0.05(+0.16%)
Feb 07, 2017	30.66	30.80	30.65	30.73	434,691	+0.15(+0.49%)
Feb 06, 2017	30.48	30.58	30.43	30.58	681,097	+0.05(+0.15%)
Feb 03, 2017	30.43	30.55	30.43	30.54	843,994	+0.20(+0.67%)
Feb 02, 2017	30.25	30.41	30.13	30.33	1,080,927	+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.