Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.53	32.59	32.39	32.59	15,859	+0.15(+0.47%)
Apr 27, 2017	32.56	32.56	32.37	32.43	16,350	-0.02(-0.07%)
Apr 26, 2017	32.42	32.53	32.34	32.46	23,194	+0.27(+0.83%)
Apr 25, 2017	32.18	32.22	32.08	32.19	16,901	+0.48(+1.51%)
Apr 24, 2017	31.75	31.79	31.65	31.71	42,511	+0.23(+0.72%)
Apr 21, 2017	31.59	31.59	31.45	31.49	30,112	-0.19(-0.59%)
Apr 20, 2017	31.76	31.76	31.55	31.67	19,929	+0.39(+1.24%)
Apr 19, 2017	31.56	31.56	31.23	31.28	15,423	+0.06(+0.18%)
Apr 18, 2017	31.36	31.36	31.16	31.23	7,115	-0.37(-1.18%)
Apr 17, 2017	31.48	31.60	31.46	31.60	8,880	+0.14(+0.44%)
Apr 13, 2017	31.37	31.71	31.37	31.46	33,409	-0.02(-0.08%)
Apr 12, 2017	31.70	31.70	31.38	31.49	9,399	-0.19(-0.61%)
Apr 11, 2017	31.79	31.84	31.45	31.68	43,139	-0.07(-0.23%)
Apr 10, 2017	31.85	31.85	31.62	31.75	23,212	-0.04(-0.13%)
Apr 07, 2017	31.84	31.86	31.76	31.79	12,988	+0.09(+0.28%)
Apr 06, 2017	31.43	31.75	31.43	31.70	8,411	+0.36(+1.14%)
Apr 05, 2017	31.60	31.60	31.35	31.35	42,898	+0.06(+0.21%)
Apr 04, 2017	31.36	31.36	31.21	31.28	18,677	-0.02(-0.05%)
Apr 03, 2017	31.40	31.40	31.19	31.30	14,242	+0.02(+0.08%)
Mar 31, 2017	31.22	31.34	31.22	31.28	29,832	+0.05(+0.16%)
Mar 30, 2017	31.19	31.25	31.12	31.23	13,955	-0.05(-0.16%)
Mar 29, 2017	31.08	31.28	31.06	31.28	24,455	+0.32(+1.02%)
Mar 28, 2017	30.88	31.07	30.88	30.96	6,873	+0.23(+0.76%)
Mar 27, 2017	30.59	30.76	30.53	30.72	20,052	+0.11(+0.34%)
Mar 24, 2017	30.67	30.67	30.47	30.62	31,888	+0.01(+0.03%)
Mar 23, 2017	30.68	30.74	30.57	30.61	8,791	+0.07(+0.24%)
Mar 22, 2017	30.38	30.57	30.38	30.54	22,456	+0.02(+0.05%)
Mar 21, 2017	31.05	31.05	30.52	30.52	16,058	-0.47(-1.52%)
Mar 20, 2017	30.74	31.02	30.74	30.99	24,723	+0.42(+1.38%)
Mar 17, 2017	30.91	30.91	30.55	30.57	17,696	-0.28(-0.89%)
Mar 16, 2017	30.79	30.89	30.59	30.85	34,815	+0.06(+0.18%)
Mar 15, 2017	30.30	30.79	30.30	30.79	58,290	+0.62(+2.07%)
Mar 14, 2017	30.29	30.31	30.14	30.17	27,364	-0.20(-0.67%)
Mar 13, 2017	30.14	30.37	30.08	30.37	48,649	+0.76(+2.57%)
Mar 10, 2017	29.52	29.67	29.46	29.61	24,918	+0.14(+0.47%)
Mar 09, 2017	29.41	29.48	29.39	29.47	4,604	+0.21(+0.72%)
Mar 08, 2017	29.32	29.32	29.23	29.26	4,506	-0.18(-0.61%)
Mar 07, 2017	29.50	29.50	29.34	29.44	17,257	-0.07(-0.25%)
Mar 06, 2017	29.48	29.52	29.32	29.51	27,654	+0.28(+0.94%)
Mar 03, 2017	29.23	29.35	29.19	29.23	8,395	+0.20(+0.70%)
Mar 02, 2017	29.25	29.25	29.03	29.03	11,132	-0.60(-2.02%)
Mar 01, 2017	29.44	29.64	29.28	29.63	51,362	+0.49(+1.70%)
Feb 28, 2017	29.23	29.27	29.14	29.14	1,658	-0.06(-0.19%)
Feb 27, 2017	29.23	29.23	29.14	29.19	5,702	-0.02(-0.06%)
Feb 24, 2017	29.27	29.30	29.14	29.21	5,383	-0.16(-0.55%)
Feb 23, 2017	29.36	29.41	29.23	29.37	9,856	+0.14(+0.47%)
Feb 22, 2017	29.23	29.32	29.14	29.23	14,394	-0.19(-0.63%)
Feb 21, 2017	29.27	29.49	29.27	29.42	15,147	+0.56(+1.94%)
Feb 17, 2017		28.86	28.86	28.86	0	-0.05(-0.17%)
Feb 16, 2017	28.93	28.99	28.84	28.91	18,388	+0.10(+0.34%)
Feb 15, 2017	28.82	28.88	28.53	28.81	7,405	-0.31(-1.06%)
Feb 14, 2017	29.21	29.21	29.02	29.12	3,765	-0.19(-0.66%)
Feb 13, 2017	29.18	29.32	29.15	29.31	40,565	-0.08(-0.28%)
Feb 10, 2017	29.45	29.45	29.35	29.40	12,242	-0.07(-0.25%)
Feb 09, 2017	29.40	29.52	29.40	29.47	11,579	+0.27(+0.92%)
Feb 08, 2017	29.00	29.20	28.96	29.20	9,051	+0.40(+1.38%)
Feb 07, 2017	28.85	28.85	28.70	28.80	17,007	-0.09(-0.32%)
Feb 06, 2017	28.94	28.96	28.80	28.90	380,498	-0.01(-0.02%)
Feb 03, 2017	28.96	28.96	28.88	28.90	12,152	+0.03(+0.12%)
Feb 02, 2017	28.99	28.99	28.79	28.87	14,503	-0.01(-0.03%)
Feb 01, 2017	28.80	28.98	28.79	28.88	34,756	+0.70(+2.50%)
Jan 31, 2017	28.10	28.20	28.10	28.17	16,148	+0.05(+0.16%)
Jan 30, 2017	28.24	28.24	28.12	28.13	6,649	+0.01(+0.04%)
Jan 27, 2017	28.26	28.26	28.08	28.12	16,927	-0.14(-0.49%)
Jan 26, 2017	28.29	28.48	28.18	28.25	18,652	-0.15(-0.51%)
Jan 25, 2017	28.21	28.40	28.16	28.40	25,509	+0.51(+1.83%)
Jan 24, 2017	27.90	27.96	27.63	27.89	216,649	+0.29(+1.06%)
Jan 23, 2017	27.40	27.63	27.34	27.60	195,565	+0.41(+1.52%)
Jan 20, 2017	27.24	27.27	27.18	27.18	6,510	-0.14(-0.50%)
Jan 19, 2017	27.30	27.40	27.26	27.32	24,157	-0.02(-0.09%)
Jan 18, 2017	27.52	27.52	27.31	27.35	4,338	-0.01(-0.03%)
Jan 17, 2017	27.38	27.54	27.34	27.35	113,605	+0.11(+0.39%)
Jan 13, 2017		27.25	27.25	27.25	0	-0.10(-0.36%)
Jan 12, 2017	27.28	27.43	27.27	27.35	66,842	-0.06(-0.21%)
Jan 11, 2017	27.21	27.43	27.16	27.40	21,224	+0.34(+1.26%)
Jan 10, 2017	27.05	27.20	27.01	27.06	31,961	+0.22(+0.82%)
Jan 09, 2017	26.96	26.96	26.84	26.84	5,305	-0.08(-0.30%)
Jan 06, 2017	27.04	27.07	26.87	26.92	114,940	-0.34(-1.25%)
Jan 05, 2017	27.14	27.26	26.99	27.26	64,002	+0.37(+1.39%)
Jan 04, 2017	26.79	26.93	26.74	26.89	62,274	+0.25(+0.94%)
Jan 03, 2017	26.58	26.64	26.44	26.64	53,285	+0.40(+1.51%)
Dec 30, 2016		26.24	26.24	26.24	0	-0.05(-0.18%)
Dec 29, 2016	26.05	26.29	26.05	26.29	15,573	+0.54(+2.11%)
Dec 28, 2016	25.68	25.77	25.66	25.75	70,199	-0.02(-0.09%)
Dec 27, 2016	25.85	25.85	25.76	25.77	10,554	+0.07(+0.28%)
Dec 23, 2016		25.70	25.70	25.70	0	+0.09(+0.35%)
Dec 22, 2016	25.72	25.72	25.51	25.61	20,188	-0.23(-0.91%)
Dec 21, 2016	25.99	26.00	25.78	25.85	32,908	-0.19(-0.74%)
Dec 20, 2016	26.09	26.09	26.01	26.04	8,442	-0.18(-0.69%)
Dec 19, 2016	26.27	26.31	26.10	26.22	43,140	-0.15(-0.55%)
Dec 16, 2016	26.56	26.56	26.31	26.36	9,188	+0.00(+0.00%)
Dec 15, 2016	26.47	26.47	26.34	26.36	11,028	+0.08(+0.31%)
Dec 14, 2016	26.66	26.68	26.19	26.28	38,652	-0.54(-2.02%)
Dec 13, 2016	26.66	26.83	26.66	26.83	21,882	+0.25(+0.94%)
Dec 12, 2016	26.70	26.78	26.57	26.57	26,731	-0.40(-1.50%)
Dec 09, 2016	27.07	27.08	26.91	26.98	213,151	-0.02(-0.06%)
Dec 08, 2016	26.94	27.12	26.94	27.00	61,624	+0.40(+1.52%)
Dec 07, 2016	26.51	26.70	26.28	26.59	91,983	+0.15(+0.58%)
Dec 06, 2016	26.57	26.57	26.39	26.44	20,822	+0.00(+0.00%)
Dec 05, 2016	26.35	26.47	26.24	26.44	11,980	+0.45(+1.71%)
Dec 02, 2016	26.09	26.12	25.96	25.99	17,359	-0.28(-1.05%)
Dec 01, 2016	26.30	26.31	26.14	26.27	42,102	-0.02(-0.06%)
Nov 30, 2016	26.42	26.42	26.19	26.28	12,466	+0.38(+1.45%)
Nov 29, 2016	25.89	26.03	25.85	25.91	4,768	+0.14(+0.55%)
Nov 28, 2016	25.60	25.81	25.60	25.77	11,080	+0.23(+0.92%)
Nov 25, 2016	25.63	25.63	25.50	25.53	9,606	+0.20(+0.78%)
Nov 23, 2016		25.33	25.33	25.33	0	-0.18(-0.70%)
Nov 22, 2016	25.25	25.53	25.25	25.51	90,511	+0.40(+1.61%)
Nov 21, 2016	25.34	25.34	25.09	25.11	49,458	-0.45(-1.77%)
Nov 18, 2016	25.81	25.81	25.53	25.56	13,176	-0.21(-0.82%)
Nov 17, 2016	25.72	25.91	25.72	25.77	15,490	+0.05(+0.19%)
Nov 16, 2016	25.82	25.84	25.67	25.72	5,727	-0.25(-0.97%)
Nov 15, 2016	25.81	25.99	25.71	25.98	38,981	-0.20(-0.77%)
Nov 14, 2016	26.31	26.53	26.10	26.18	23,726	-0.02(-0.09%)
Nov 11, 2016	27.14	27.14	26.16	26.20	36,466	-1.53(-5.52%)
Nov 10, 2016	28.35	28.35	27.53	27.73	49,551	-0.74(-2.62%)
Nov 09, 2016	28.53	28.65	28.27	28.48	19,991	-0.11(-0.37%)
Nov 08, 2016	28.93	28.97	28.58	28.58	37,942	-0.24(-0.84%)
Nov 07, 2016	28.74	28.85	28.73	28.82	27,496	+0.49(+1.74%)
Nov 04, 2016	28.61	28.61	28.33	28.33	14,451	-0.27(-0.96%)
Nov 03, 2016	28.91	28.91	28.59	28.61	13,531	-0.07(-0.25%)
Nov 02, 2016	29.04	29.04	28.57	28.68	15,271	-0.33(-1.13%)
Nov 01, 2016	29.15	29.15	28.85	29.01	11,864	-0.01(-0.04%)
Oct 31, 2016	28.93	29.10	28.93	29.02	2,294	+0.02(+0.08%)
Oct 28, 2016	29.13	29.20	28.96	29.00	8,319	+0.25(+0.88%)
Oct 27, 2016	28.79	28.82	28.73	28.74	3,356	-0.33(-1.15%)
Oct 26, 2016	29.16	29.18	29.05	29.08	2,806	-0.01(-0.03%)
Oct 25, 2016	29.23	29.23	29.08	29.08	3,513	-0.19(-0.66%)
Oct 24, 2016	29.38	29.38	29.28	29.28	4,170	-0.01(-0.04%)
Oct 21, 2016	29.29	29.36	29.23	29.29	3,329	+0.05(+0.16%)
Oct 20, 2016	29.18	29.24	29.14	29.24	1,849	-0.06(-0.20%)

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.