Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.96	33.96	33.50	33.83	1,025,764	-0.08(-0.25%)
Apr 27, 2017	33.99	34.10	33.86	33.92	589,802	-0.04(-0.11%)
Apr 26, 2017	34.08	34.08	33.85	33.95	1,419,113	-0.10(-0.30%)
Apr 25, 2017	34.33	34.33	34.00	34.06	947,005	-0.19(-0.57%)
Apr 24, 2017	34.25	34.45	34.02	34.25	1,007,481	+0.23(+0.68%)
Apr 21, 2017	33.90	34.05	33.85	34.02	636,649	+0.11(+0.33%)
Apr 20, 2017	33.77	33.97	33.61	33.91	751,587	+0.31(+0.91%)
Apr 19, 2017	33.84	34.00	33.51	33.60	1,438,417	-0.12(-0.36%)
Apr 18, 2017	33.57	33.86	33.57	33.72	1,208,547	-0.06(-0.16%)
Apr 17, 2017	33.50	33.78	33.49	33.78	889,988	+0.32(+0.97%)
Apr 13, 2017	33.67	33.76	33.41	33.45	881,145	-0.20(-0.61%)
Apr 12, 2017	33.84	33.95	33.57	33.66	776,468	-0.16(-0.47%)
Apr 11, 2017	33.71	33.88	33.57	33.82	628,200	+0.06(+0.16%)
Apr 10, 2017	33.72	33.99	33.70	33.76	534,460	-0.02(-0.05%)
Apr 07, 2017	33.77	34.03	33.71	33.78	829,067	-0.18(-0.52%)
Apr 06, 2017	33.87	34.03	33.64	33.95	1,164,797	+0.22(+0.66%)
Apr 05, 2017	33.88	34.08	33.69	33.73	1,028,141	-0.07(-0.22%)
Apr 04, 2017	34.00	34.05	33.74	33.81	872,576	-0.22(-0.65%)
Apr 03, 2017	34.16	34.33	33.92	34.03	1,156,674	-0.13(-0.38%)
Mar 31, 2017	34.33	34.39	34.16	34.16	1,363,882	-0.24(-0.70%)
Mar 30, 2017	34.20	34.46	34.19	34.40	668,346	+0.22(+0.65%)
Mar 29, 2017	34.03	34.22	33.99	34.18	686,770	+0.06(+0.19%)
Mar 28, 2017	33.82	34.15	33.66	34.11	1,260,504	+0.31(+0.90%)
Mar 27, 2017	33.55	33.88	33.49	33.81	832,797	-0.07(-0.22%)
Mar 24, 2017	34.00	34.09	33.80	33.88	803,261	-0.03(-0.08%)
Mar 23, 2017	33.99	34.24	33.90	33.91	966,411	-0.02(-0.05%)
Mar 22, 2017	33.88	34.09	33.78	33.93	1,291,408	+0.04(+0.11%)
Mar 21, 2017	34.38	34.53	33.86	33.89	2,050,569	-0.44(-1.30%)
Mar 20, 2017	34.64	35.00	34.27	34.33	1,925,962	-0.42(-1.20%)
Mar 17, 2017	34.46	34.79	34.46	34.75	1,724,151	+0.23(+0.67%)
Mar 16, 2017	34.03	34.54	33.99	34.52	2,480,611	+0.46(+1.36%)
Mar 15, 2017	33.84	34.17	33.84	34.06	1,113,102	+0.24(+0.71%)
Mar 14, 2017	33.84	34.05	33.69	33.82	1,217,721	-0.01(-0.03%)
Mar 13, 2017	33.61	33.92	33.46	33.82	1,379,517	-0.01(-0.03%)
Mar 10, 2017	33.84	33.90	33.67	33.83	1,271,992	+0.19(+0.58%)
Mar 09, 2017	33.57	33.71	33.45	33.64	1,862,986	+0.12(+0.36%)
Mar 08, 2017	33.31	33.57	33.27	33.52	1,356,912	+0.16(+0.47%)
Mar 07, 2017	33.31	33.40	33.28	33.36	1,332,688	-0.03(-0.08%)
Mar 06, 2017	33.25	33.59	33.25	33.39	1,636,275	-0.12(-0.36%)
Mar 03, 2017	33.21	33.53	33.21	33.51	1,874,258	+0.25(+0.75%)
Mar 02, 2017	33.80	33.80	33.02	33.26	1,631,698	+0.19(+0.59%)
Mar 01, 2017	33.34	33.37	33.03	33.07	1,297,387	-0.05(-0.14%)
Feb 28, 2017	33.26	33.30	33.08	33.11	2,247,800	-0.12(-0.36%)
Feb 27, 2017	33.17	33.32	33.12	33.23	1,237,607	+0.06(+0.17%)
Feb 24, 2017	33.12	33.19	32.94	33.18	1,451,013	+0.02(+0.06%)
Feb 23, 2017	33.33	33.43	33.05	33.16	1,728,060	-0.12(-0.36%)
Feb 22, 2017	33.25	33.58	33.02	33.28	1,719,410	-0.05(-0.14%)
Feb 21, 2017	33.05	33.32	32.93	33.32	2,175,786	+0.20(+0.62%)
Feb 17, 2017		33.12	33.12	33.12	0	+0.07(+0.22%)
Feb 16, 2017	33.09	33.32	33.00	33.05	1,990,742	-0.04(-0.11%)
Feb 15, 2017	33.02	33.27	33.00	33.08	1,873,949	+0.06(+0.20%)
Feb 14, 2017	32.78	33.19	32.62	33.02	2,697,356	+0.32(+0.99%)
Feb 13, 2017	32.95	33.17	32.65	32.69	2,252,011	-0.11(-0.33%)
Feb 10, 2017	32.93	33.06	32.61	32.80	1,654,747	+0.09(+0.28%)
Feb 09, 2017	32.75	32.93	32.67	32.71	1,841,331	-0.09(-0.28%)
Feb 08, 2017	32.45	33.16	32.37	32.80	3,318,731	+0.31(+0.97%)
Feb 07, 2017	32.09	33.34	32.09	32.49	5,441,396	+1.56(+5.05%)
Feb 06, 2017	31.53	31.54	30.91	30.93	2,674,335	-0.50(-1.59%)
Feb 03, 2017	31.34	31.53	31.20	31.43	1,627,577	+0.18(+0.59%)
Feb 02, 2017	30.53	31.27	30.48	31.24	2,044,135	+0.61(+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.