Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.04	32.08	31.46	31.73	23,711	-0.35(-1.08%)
Apr 27, 2017	32.63	33.02	31.86	32.08	24,010	-0.55(-1.67%)
Apr 26, 2017	31.73	33.37	31.05	32.62	57,043	+0.83(+2.62%)
Apr 25, 2017		32.32	31.51	31.79	57,741	+0.18(+0.57%)
Apr 24, 2017	31.97	32.01	31.52	31.60	21,190	+0.07(+0.21%)
Apr 21, 2017	31.70	31.97	31.47	31.54	37,965	-0.45(-1.42%)
Apr 20, 2017	30.96	32.00	30.44	31.99	56,558	+1.03(+3.34%)
Apr 19, 2017	30.88	31.47	30.38	30.96	43,050	+0.03(+0.11%)
Apr 18, 2017	29.75	31.05	29.53	30.93	66,664	+1.02(+3.43%)
Apr 17, 2017	29.37	30.08	29.37	29.90	12,067	+0.36(+1.20%)
Apr 13, 2017	29.44	29.82	28.96	29.55	19,770	+0.22(+0.76%)
Apr 12, 2017	29.47	29.47	29.22	29.32	14,542	-0.28(-0.95%)
Apr 11, 2017	29.02	29.87	29.02	29.61	29,892	+0.64(+2.20%)
Apr 10, 2017	29.62	29.62	28.82	28.97	11,751	-0.52(-1.76%)
Apr 07, 2017	28.00	30.43	27.90	29.49	64,527	+1.41(+5.03%)
Apr 06, 2017	28.09	28.09	27.71	28.08	16,749	+0.03(+0.12%)
Apr 05, 2017	27.71	28.09	27.71	28.04	19,046	+0.18(+0.65%)
Apr 04, 2017	27.14	27.98	27.13	27.86	24,425	+0.61(+2.24%)
Apr 03, 2017	26.90	27.66	26.68	27.25	25,152	+0.36(+1.32%)
Mar 31, 2017	26.91	27.08	26.66	26.90	19,320	+0.00(+0.00%)
Mar 30, 2017	26.76	27.04	26.57	26.90	17,908	-0.16(-0.58%)
Mar 29, 2017	26.54	27.14	26.54	27.05	25,821	+0.39(+1.46%)
Mar 28, 2017	26.64	26.71	26.44	26.66	16,541	+0.05(+0.19%)
Mar 27, 2017	26.65	26.76	26.52	26.62	11,010	-0.13(-0.49%)
Mar 24, 2017	27.23	28.01	26.68	26.75	13,896	-0.44(-1.61%)
Mar 23, 2017	26.90	27.49	26.90	27.19	16,180	+0.20(+0.73%)
Mar 22, 2017	27.26	27.77	26.60	26.99	16,239	-0.26(-0.97%)
Mar 21, 2017	27.59	27.86	27.24	27.25	22,841	-0.33(-1.20%)
Mar 20, 2017	27.87	27.87	27.51	27.58	16,576	-0.22(-0.80%)
Mar 17, 2017	27.55	28.09	26.58	27.80	41,921	+0.18(+0.66%)
Mar 16, 2017	27.85	28.05	27.31	27.62	21,186	-0.39(-1.39%)
Mar 15, 2017	26.89	28.09	26.26	28.01	42,095	+1.14(+4.24%)
Mar 14, 2017	26.33	26.95	26.07	26.87	22,399	+0.50(+1.88%)
Mar 13, 2017	26.03	26.47	26.02	26.38	23,622	+0.27(+1.04%)
Mar 10, 2017	26.16	26.40	26.00	26.10	26,986	+0.19(+0.73%)
Mar 09, 2017	26.43	26.65	25.91	25.91	25,687	-0.64(-2.40%)
Mar 08, 2017	26.70	26.78	26.49	26.55	22,501	-0.11(-0.40%)
Mar 07, 2017	26.97	27.04	26.57	26.66	17,951	+0.00(+0.00%)
Mar 06, 2017	26.73	26.98	26.65	26.66	13,453	-0.10(-0.37%)
Mar 03, 2017	28.27	28.50	26.52	26.76	44,485	-1.50(-5.32%)
Mar 02, 2017	27.69	28.49	27.15	28.26	44,274	+0.38(+1.36%)
Mar 01, 2017	27.24	28.04	27.16	27.88	58,991	+0.66(+2.43%)
Feb 28, 2017	27.19	27.26	27.03	27.22	32,042	-0.03(-0.12%)
Feb 27, 2017	26.95	27.26	26.90	27.25	23,827	+0.23(+0.86%)
Feb 24, 2017	27.13	27.23	26.84	27.02	13,616	-0.22(-0.82%)
Feb 23, 2017	26.98	27.26	26.44	27.24	23,394	+0.52(+1.95%)
Feb 22, 2017	26.67	26.98	26.44	26.72	28,811	+0.18(+0.68%)
Feb 21, 2017	26.76	26.76	26.43	26.54	29,152	-0.21(-0.80%)
Feb 17, 2017		26.76	26.76	26.76	0	+0.65(+2.50%)
Feb 16, 2017	26.30	26.43	25.77	26.10	10,965	-0.16(-0.60%)
Feb 15, 2017	25.86	26.33	25.73	26.26	16,242	+0.24(+0.92%)
Feb 14, 2017	25.93	26.15	25.78	26.02	28,167	+0.09(+0.35%)
Feb 13, 2017	24.95	25.95	24.86	25.93	27,458	+1.16(+4.67%)
Feb 10, 2017	24.74	24.96	24.67	24.77	24,660	-0.02(-0.07%)
Feb 09, 2017	24.95	25.06	24.74	24.79	41,487	-0.05(-0.20%)
Feb 08, 2017	24.86	25.33	24.64	24.84	16,339	-0.23(-0.93%)
Feb 07, 2017	24.93	25.47	24.77	25.07	19,601	+0.02(+0.07%)
Feb 06, 2017	25.57	25.88	24.92	25.06	15,263	-0.40(-1.58%)
Feb 03, 2017	25.79	26.20	25.25	25.46	12,572	+0.18(+0.71%)
Feb 02, 2017	25.51	25.53	25.01	25.28	15,063	+0.00(+0.00%)

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.