Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.49	34.49	34.19	34.22	20,164	-0.18(-0.53%)
Apr 27, 2017	34.38	34.49	34.34	34.40	51,651	+0.05(+0.16%)
Apr 26, 2017	34.37	34.51	34.32	34.35	54,876	-0.02(-0.07%)
Apr 25, 2017	34.38	34.43	34.23	34.37	65,284	+0.10(+0.30%)
Apr 24, 2017	34.24	34.31	34.14	34.27	35,997	+0.27(+0.80%)
Apr 21, 2017	33.99	34.05	33.96	34.00	157,817	+0.00(+0.00%)
Apr 20, 2017	33.97	34.04	33.83	34.00	39,199	+0.15(+0.45%)
Apr 19, 2017	34.11	34.11	33.81	33.85	34,511	-0.09(-0.26%)
Apr 18, 2017	33.86	33.94	33.80	33.94	67,530	+0.03(+0.10%)
Apr 17, 2017	33.79	33.90	33.72	33.90	38,144	+0.19(+0.57%)
Apr 13, 2017	33.81	33.89	33.66	33.71	43,215	-0.17(-0.52%)
Apr 12, 2017	33.93	33.93	33.85	33.89	42,967	+0.00(+0.00%)
Apr 11, 2017	33.81	33.91	33.74	33.89	30,967	-0.00(-0.01%)
Apr 10, 2017	33.89	33.98	33.80	33.89	44,562	+0.02(+0.06%)
Apr 07, 2017	34.00	34.00	33.85	33.87	61,056	-0.04(-0.12%)
Apr 06, 2017	33.89	33.98	33.82	33.91	35,704	+0.07(+0.21%)
Apr 05, 2017	34.12	34.13	33.82	33.84	51,718	-0.08(-0.22%)
Apr 04, 2017	33.85	33.96	33.78	33.91	40,481	+0.01(+0.04%)
Apr 03, 2017	33.95	33.98	33.77	33.90	95,961	-0.17(-0.49%)
Mar 31, 2017	34.05	34.16	33.99	34.07	41,079	+0.02(+0.07%)
Mar 30, 2017	34.05	34.07	33.92	34.05	39,984	+0.06(+0.17%)
Mar 29, 2017	33.97	34.04	33.92	33.99	40,470	-0.04(-0.12%)
Mar 28, 2017	33.84	34.05	33.84	34.03	51,032	+0.21(+0.63%)
Mar 27, 2017	33.59	33.84	33.59	33.81	49,845	-0.08(-0.23%)
Mar 24, 2017	33.93	34.01	33.86	33.89	84,635	+0.01(+0.02%)
Mar 23, 2017	33.95	34.09	33.82	33.89	42,688	-0.06(-0.17%)
Mar 22, 2017	33.94	33.96	33.82	33.94	51,384	-0.03(-0.09%)
Mar 21, 2017	34.13	34.19	33.87	33.97	57,466	-0.23(-0.66%)
Mar 20, 2017	34.27	34.27	34.12	34.20	35,549	-0.16(-0.47%)
Mar 17, 2017	34.32	34.39	34.27	34.36	65,631	+0.13(+0.37%)
Mar 16, 2017	34.36	34.36	34.20	34.23	53,664	-0.14(-0.41%)
Mar 15, 2017	34.27	34.46	34.12	34.38	43,548	+0.36(+1.04%)
Mar 14, 2017	34.14	34.14	33.93	34.02	51,540	-0.06(-0.19%)
Mar 13, 2017	34.07	34.09	34.00	34.08	54,147	+0.06(+0.16%)
Mar 10, 2017	33.94	34.08	33.90	34.03	166,075	+0.14(+0.42%)
Mar 09, 2017	33.92	33.96	33.76	33.89	42,556	+0.05(+0.14%)
Mar 08, 2017	34.08	34.08	33.84	33.84	32,506	-0.17(-0.51%)
Mar 07, 2017	34.12	34.12	33.98	34.01	76,315	-0.10(-0.28%)
Mar 06, 2017	34.14	34.15	34.02	34.11	64,964	-0.11(-0.31%)
Mar 03, 2017	34.34	34.34	34.11	34.21	51,870	-0.03(-0.08%)
Mar 02, 2017	34.28	34.39	34.24	34.24	28,521	-0.10(-0.30%)
Mar 01, 2017	34.36	34.42	34.24	34.35	46,159	+0.28(+0.83%)
Feb 28, 2017	34.15	34.15	33.98	34.07	255,959	-0.04(-0.13%)
Feb 27, 2017	34.00	34.14	34.00	34.11	37,331	+0.00(+0.01%)
Feb 24, 2017	33.70	34.10	33.70	34.10	52,229	+0.16(+0.47%)
Feb 23, 2017	33.97	33.99	33.83	33.95	195,153	+0.05(+0.15%)
Feb 22, 2017	33.85	33.89	33.75	33.89	59,210	+0.05(+0.14%)
Feb 21, 2017	33.81	33.87	33.64	33.85	66,583	+0.26(+0.78%)
Feb 17, 2017		33.59	33.59	33.59	0	-0.01(-0.02%)
Feb 16, 2017	33.57	33.59	33.46	33.59	45,401	+0.08(+0.23%)
Feb 15, 2017	33.55	33.55	33.33	33.52	33,972	+0.11(+0.32%)
Feb 14, 2017	33.32	33.43	33.25	33.41	35,592	+0.03(+0.08%)
Feb 13, 2017	33.38	33.43	33.30	33.38	35,417	+0.13(+0.40%)
Feb 10, 2017	33.04	33.27	33.04	33.25	50,394	+0.11(+0.33%)
Feb 09, 2017	33.15	33.18	32.99	33.14	62,249	+0.17(+0.53%)
Feb 08, 2017	32.92	32.99	32.88	32.97	18,137	+0.06(+0.19%)
Feb 07, 2017	33.08	33.08	32.86	32.90	62,286	-0.00(-0.01%)
Feb 06, 2017	32.95	32.99	32.87	32.91	20,240	-0.10(-0.29%)
Feb 03, 2017	32.88	33.04	32.88	33.00	24,531	+0.21(+0.64%)
Feb 02, 2017	32.70	32.82	32.62	32.79	85,261	+0.13(+0.39%)

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.