Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.65	33.65	33.30	33.32	1,876,418	-0.32(-0.95%)
Apr 27, 2017	33.62	33.76	33.47	33.64	2,374,292	+0.10(+0.30%)
Apr 26, 2017	33.45	33.74	33.42	33.54	1,984,187	+0.05(+0.15%)
Apr 25, 2017	33.41	33.52	33.39	33.49	2,338,550	+0.18(+0.53%)
Apr 24, 2017	33.50	33.54	33.12	33.31	1,970,989	+0.28(+0.84%)
Apr 21, 2017	33.05	33.10	32.85	33.04	3,872,266	-0.03(-0.08%)
Apr 20, 2017	32.66	33.16	32.59	33.06	3,571,692	+0.45(+1.39%)
Apr 19, 2017	32.83	32.96	32.55	32.61	4,676,735	-0.12(-0.36%)
Apr 18, 2017		33.22	32.39	32.73	8,455,724	-0.46(-1.39%)
Apr 17, 2017	33.05	33.21	32.89	33.19	3,235,418	+0.23(+0.69%)
Apr 13, 2017	32.96	33.15	32.81	32.96	3,226,370	+0.01(+0.03%)
Apr 12, 2017	32.99	33.02	32.66	32.95	2,931,880	-0.19(-0.58%)
Apr 11, 2017	33.10	33.16	32.91	33.15	2,996,010	-0.08(-0.25%)
Apr 10, 2017	33.19	33.29	33.12	33.23	2,412,026	+0.27(+0.81%)
Apr 07, 2017	32.80	33.10	32.77	32.96	4,023,710	+0.03(+0.10%)
Apr 06, 2017	32.95	33.10	32.72	32.93	6,292,933	+0.00(+0.00%)
Apr 05, 2017	33.10	33.20	32.90	32.93	2,771,151	-0.01(-0.03%)
Apr 04, 2017	32.97	33.01	32.75	32.94	3,428,970	-0.02(-0.05%)
Apr 03, 2017	32.92	33.03	32.66	32.95	4,469,314	+0.08(+0.26%)
Mar 31, 2017	33.04	33.04	32.66	32.87	4,068,419	-0.25(-0.76%)
Mar 30, 2017	33.01	33.20	32.96	33.12	2,824,707	+0.08(+0.25%)
Mar 29, 2017	33.33	33.33	32.96	33.04	3,288,397	-0.39(-1.18%)
Mar 28, 2017	33.05	33.48	33.00	33.43	5,749,408	+0.31(+0.94%)
Mar 27, 2017	32.82	33.17	32.77	33.12	2,441,964	-0.04(-0.13%)
Mar 24, 2017	33.25	33.44	33.01	33.16	3,048,938	-0.03(-0.10%)
Mar 23, 2017	33.35	33.59	33.19	33.20	4,493,375	-0.19(-0.58%)
Mar 22, 2017	33.68	33.78	33.27	33.39	3,364,986	-0.18(-0.55%)
Mar 21, 2017	34.18	34.18	33.48	33.57	6,264,710	-0.17(-0.50%)
Mar 20, 2017	34.07	34.16	33.54	33.74	7,917,747	-0.08(-0.22%)
Mar 17, 2017	33.63	33.95	33.55	33.82	4,612,705	+0.23(+0.70%)
Mar 16, 2017	33.66	33.83	33.55	33.58	2,560,441	-0.11(-0.32%)
Mar 15, 2017	33.44	33.73	33.37	33.69	3,049,399	+0.34(+1.01%)
Mar 14, 2017	33.22	33.46	33.16	33.36	2,545,005	+0.07(+0.20%)
Mar 13, 2017	33.16	33.30	33.10	33.29	3,321,089	+0.12(+0.35%)
Mar 10, 2017	33.17	33.20	33.00	33.17	4,190,847	+0.16(+0.48%)
Mar 09, 2017	33.05	33.05	32.92	33.01	3,214,244	+0.03(+0.10%)
Mar 08, 2017	33.09	33.10	32.92	32.98	2,954,842	-0.01(-0.03%)
Mar 07, 2017	33.10	33.20	32.95	32.99	2,640,495	-0.08(-0.23%)
Mar 06, 2017	33.22	33.33	33.05	33.06	2,478,948	-0.35(-1.05%)
Mar 03, 2017	33.21	33.42	33.16	33.42	2,215,854	+0.13(+0.38%)
Mar 02, 2017	33.42	33.51	33.24	33.29	2,795,305	-0.16(-0.48%)
Mar 01, 2017	33.30	33.48	33.16	33.45	4,903,544	+0.58(+1.76%)
Feb 28, 2017	32.54	32.94	32.52	32.87	5,000,346	+0.23(+0.72%)
Feb 27, 2017	32.81	32.90	32.53	32.64	1,982,725	-0.13(-0.38%)
Feb 24, 2017	32.64	32.88	32.57	32.76	2,355,621	-0.03(-0.10%)
Feb 23, 2017	32.56	32.90	32.50	32.79	4,137,087	+0.21(+0.64%)
Feb 22, 2017	32.50	32.59	32.33	32.58	2,536,026	-0.08(-0.23%)
Feb 21, 2017	32.41	32.69	32.38	32.66	2,760,400	+0.30(+0.93%)
Feb 17, 2017		32.36	32.36	32.36	0	-0.03(-0.10%)
Feb 16, 2017	32.22	32.39	32.11	32.39	2,915,280	+0.18(+0.57%)
Feb 15, 2017	31.67	32.25	31.67	32.21	4,871,478	+0.79(+2.51%)
Feb 14, 2017	31.54	31.55	31.28	31.42	2,765,801	-0.13(-0.40%)
Feb 13, 2017	31.65	31.67	31.42	31.54	2,998,194	-0.05(-0.16%)
Feb 10, 2017	31.23	31.65	31.23	31.59	3,069,689	+0.29(+0.91%)
Feb 09, 2017	31.02	31.34	30.94	31.31	2,562,056	+0.29(+0.95%)
Feb 08, 2017	31.05	31.13	30.91	31.02	2,467,870	-0.06(-0.19%)
Feb 07, 2017	31.13	31.17	30.86	31.07	3,150,852	+0.03(+0.08%)
Feb 06, 2017	31.01	31.19	30.98	31.05	2,532,767	-0.10(-0.32%)
Feb 03, 2017	31.39	31.45	31.03	31.15	4,912,597	+0.03(+0.11%)
Feb 02, 2017	30.95	31.25	30.86	31.12	4,198,822	+0.13(+0.41%)

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.