Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.54	33.54	33.08	33.41	1,038,787	-0.08(-0.25%)
Apr 27, 2017	33.57	33.68	33.44	33.49	597,291	-0.04(-0.11%)
Apr 26, 2017	33.66	33.66	33.43	33.53	1,437,131	-0.10(-0.30%)
Apr 25, 2017	33.90	33.90	33.57	33.63	959,029	-0.19(-0.57%)
Apr 24, 2017	33.82	34.01	33.59	33.82	1,020,272	+0.23(+0.68%)
Apr 21, 2017	33.47	33.62	33.43	33.59	644,732	+0.11(+0.33%)
Apr 20, 2017	33.35	33.54	33.19	33.48	761,129	+0.30(+0.91%)
Apr 19, 2017	33.42	33.57	33.09	33.18	1,456,680	-0.12(-0.36%)
Apr 18, 2017	33.14	33.44	33.14	33.30	1,223,891	-0.05(-0.16%)
Apr 17, 2017	33.08	33.35	33.07	33.35	901,288	+0.32(+0.97%)
Apr 13, 2017	33.25	33.34	32.99	33.03	892,333	-0.20(-0.61%)
Apr 12, 2017	33.42	33.53	33.15	33.24	786,326	-0.16(-0.47%)
Apr 11, 2017	33.29	33.45	33.14	33.39	636,176	+0.05(+0.16%)
Apr 10, 2017	33.30	33.57	33.28	33.34	541,246	-0.02(-0.05%)
Apr 07, 2017	33.35	33.60	33.29	33.35	839,594	-0.17(-0.52%)
Apr 06, 2017	33.45	33.60	33.22	33.53	1,179,586	+0.22(+0.66%)
Apr 05, 2017	33.46	33.66	33.26	33.31	1,041,195	-0.07(-0.22%)
Apr 04, 2017	33.57	33.62	33.31	33.38	883,655	-0.22(-0.65%)
Apr 03, 2017	33.73	33.90	33.49	33.60	1,171,359	-0.13(-0.38%)
Mar 31, 2017	33.89	33.96	33.73	33.73	1,381,198	-0.24(-0.70%)
Mar 30, 2017	33.77	34.03	33.76	33.97	676,832	+0.22(+0.65%)
Mar 29, 2017	33.60	33.79	33.57	33.75	695,489	+0.06(+0.19%)
Mar 28, 2017	33.40	33.72	33.24	33.68	1,276,508	+0.30(+0.90%)
Mar 27, 2017	33.13	33.46	33.07	33.38	843,370	-0.07(-0.22%)
Mar 24, 2017	33.57	33.67	33.37	33.46	813,460	-0.03(-0.08%)
Mar 23, 2017	33.57	33.81	33.47	33.48	978,682	-0.02(-0.05%)
Mar 22, 2017	33.46	33.67	33.35	33.50	1,307,804	+0.04(+0.11%)
Mar 21, 2017	33.95	34.10	33.44	33.46	2,076,604	-0.44(-1.30%)
Mar 20, 2017	34.21	34.56	33.84	33.90	1,950,415	-0.41(-1.20%)
Mar 17, 2017	34.03	34.35	34.03	34.32	1,746,042	+0.23(+0.67%)
Mar 16, 2017	33.60	34.11	33.56	34.09	2,512,106	+0.46(+1.36%)
Mar 15, 2017	33.42	33.74	33.42	33.63	1,127,235	+0.24(+0.71%)
Mar 14, 2017	33.42	33.62	33.26	33.39	1,233,182	-0.01(-0.03%)
Mar 13, 2017	33.19	33.49	33.04	33.40	1,397,032	-0.01(-0.03%)
Mar 10, 2017	33.42	33.47	33.25	33.41	1,288,142	+0.19(+0.58%)
Mar 09, 2017	33.14	33.29	33.03	33.22	1,886,640	+0.12(+0.36%)
Mar 08, 2017	32.89	33.14	32.85	33.10	1,374,140	+0.16(+0.47%)
Mar 07, 2017	32.89	32.98	32.87	32.94	1,349,608	-0.03(-0.08%)
Mar 06, 2017	32.83	33.17	32.83	32.97	1,657,050	-0.12(-0.36%)
Mar 03, 2017	32.80	33.11	32.80	33.09	1,898,055	+0.25(+0.75%)
Mar 02, 2017	33.37	33.37	32.60	32.84	1,652,415	+0.19(+0.59%)
Mar 01, 2017	32.92	32.95	32.61	32.65	1,313,860	-0.05(-0.14%)
Feb 28, 2017	32.85	32.88	32.67	32.70	2,276,339	-0.12(-0.36%)
Feb 27, 2017	32.75	32.90	32.71	32.82	1,253,320	+0.05(+0.17%)
Feb 24, 2017	32.71	32.78	32.53	32.76	1,469,436	+0.02(+0.06%)
Feb 23, 2017	32.92	33.01	32.64	32.74	1,750,000	-0.12(-0.36%)
Feb 22, 2017	32.83	33.16	32.61	32.86	1,741,240	-0.05(-0.14%)
Feb 21, 2017	32.63	32.91	32.51	32.91	2,203,411	+0.20(+0.62%)
Feb 17, 2017		32.71	32.71	32.71	0	+0.07(+0.22%)
Feb 16, 2017	32.68	32.91	32.59	32.63	2,016,018	-0.04(-0.11%)
Feb 15, 2017	32.60	32.85	32.59	32.67	1,897,742	+0.06(+0.20%)
Feb 14, 2017	32.37	32.78	32.21	32.60	2,731,603	+0.32(+0.99%)
Feb 13, 2017	32.54	32.75	32.24	32.28	2,280,604	-0.11(-0.33%)
Feb 10, 2017	32.52	32.65	32.20	32.39	1,675,756	+0.09(+0.28%)
Feb 09, 2017	32.34	32.52	32.26	32.30	1,864,709	-0.09(-0.28%)
Feb 08, 2017	32.05	32.75	31.96	32.39	3,360,867	+0.31(+0.97%)
Feb 07, 2017	31.69	32.92	31.69	32.08	5,510,483	+1.54(+5.05%)
Feb 06, 2017	31.13	31.14	30.52	30.54	2,708,290	-0.49(-1.59%)
Feb 03, 2017	30.95	31.13	30.80	31.03	1,648,242	+0.18(+0.59%)
Feb 02, 2017	30.15	30.88	30.10	30.85	2,070,089	+0.60(+1.99%)

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.