Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.83	33.88	33.80	33.84	18,691	-0.03(-0.08%)
Apr 27, 2017	33.89	33.92	33.76	33.86	11,005	-0.09(-0.25%)
Apr 26, 2017	33.92	33.98	33.89	33.95	10,216	-0.12(-0.35%)
Apr 25, 2017	33.95	34.07	33.95	34.07	7,538	+0.17(+0.50%)
Apr 24, 2017	33.79	33.94	33.79	33.90	13,554	+0.81(+2.46%)
Apr 21, 2017	33.08	33.12	33.02	33.08	7,169	-0.13(-0.40%)
Apr 20, 2017	33.15	33.26	33.15	33.22	6,306	+0.21(+0.64%)
Apr 19, 2017	33.15	33.16	32.93	33.00	11,337	-0.16(-0.48%)
Apr 18, 2017	33.08	33.21	32.98	33.16	12,285	-0.24(-0.72%)
Apr 17, 2017	33.30	33.41	33.30	33.41	5,336	+0.20(+0.60%)
Apr 13, 2017	33.28	33.35	33.21	33.21	6,831	-0.34(-1.02%)
Apr 12, 2017	33.62	33.62	33.43	33.55	16,967	-0.09(-0.27%)
Apr 11, 2017	33.60	33.67	33.45	33.64	17,318	+0.20(+0.61%)
Apr 10, 2017	33.40	33.51	33.40	33.44	14,837	-0.03(-0.08%)
Apr 07, 2017	33.44	33.53	33.40	33.46	28,173	-0.04(-0.13%)
Apr 06, 2017	33.48	33.60	33.45	33.51	21,823	+0.00(+0.00%)
Apr 05, 2017	33.62	33.74	33.51	33.51	26,792	-0.11(-0.33%)
Apr 04, 2017	33.47	33.65	33.45	33.62	79,015	+0.02(+0.05%)
Apr 03, 2017	33.73	33.73	33.43	33.60	17,887	-0.18(-0.53%)
Mar 31, 2017	33.62	33.85	33.62	33.78	13,912	+0.05(+0.15%)
Mar 30, 2017	33.79	33.88	33.69	33.73	33,711	-0.02(-0.06%)
Mar 29, 2017	33.62	33.76	33.61	33.75	4,875	+0.00(+0.01%)
Mar 28, 2017	33.65	33.79	33.65	33.74	17,124	+0.08(+0.23%)
Mar 27, 2017	33.56	33.67	33.49	33.67	20,702	+0.14(+0.43%)
Mar 24, 2017	33.51	33.61	33.50	33.52	10,264	+0.08(+0.25%)
Mar 23, 2017	33.20	33.53	33.20	33.44	40,763	+0.05(+0.15%)
Mar 22, 2017	33.22	33.40	33.22	33.39	17,703	+0.03(+0.10%)
Mar 21, 2017	33.74	33.79	33.35	33.35	33,875	-0.21(-0.63%)
Mar 20, 2017	33.64	33.64	33.45	33.57	25,329	-0.07(-0.20%)
Mar 17, 2017	33.48	33.68	33.46	33.63	24,661	+0.24(+0.71%)
Mar 16, 2017	33.37	33.49	33.35	33.40	45,434	+0.18(+0.53%)
Mar 15, 2017	32.67	33.24	32.67	33.22	158,842	+0.57(+1.74%)
Mar 14, 2017	32.71	32.71	32.59	32.65	51,807	-0.27(-0.82%)
Mar 13, 2017	32.85	32.93	32.85	32.92	11,263	+0.09(+0.29%)
Mar 10, 2017	32.76	32.86	32.72	32.83	34,565	+0.21(+0.64%)
Mar 09, 2017	32.59	32.64	32.53	32.62	10,825	+0.09(+0.29%)
Mar 08, 2017	32.69	32.69	32.53	32.53	9,792	-0.33(-1.00%)
Mar 07, 2017	32.80	32.94	32.79	32.86	50,055	-0.14(-0.44%)
Mar 06, 2017	32.91	33.01	32.88	33.00	63,088	-0.07(-0.20%)
Mar 03, 2017	32.84	33.07	32.81	33.07	195,394	+0.23(+0.70%)
Mar 02, 2017	32.92	32.96	32.84	32.84	51,093	-0.16(-0.49%)
Mar 01, 2017	32.81	33.07	32.81	33.00	48,388	+0.30(+0.93%)
Feb 28, 2017	32.79	32.85	32.68	32.69	7,576	-0.09(-0.28%)
Feb 27, 2017	32.65	32.82	32.61	32.79	19,765	+0.11(+0.34%)
Feb 24, 2017	32.63	32.72	32.63	32.68	11,682	-0.32(-0.97%)
Feb 23, 2017	33.07	33.09	32.96	33.00	30,153	+0.02(+0.05%)
Feb 22, 2017	32.74	32.98	32.74	32.98	50,520	+0.03(+0.08%)
Feb 21, 2017	32.75	32.96	32.75	32.96	24,651	+0.19(+0.57%)
Feb 17, 2017		32.77	32.77	32.77	0	-0.12(-0.36%)
Feb 16, 2017	32.86	32.91	32.80	32.89	17,458	+0.12(+0.36%)
Feb 15, 2017	32.69	32.79	32.68	32.77	12,890	+0.09(+0.27%)
Feb 14, 2017	32.74	32.74	32.52	32.68	22,189	-0.11(-0.34%)
Feb 13, 2017	32.83	32.83	32.74	32.79	15,209	+0.23(+0.69%)
Feb 10, 2017	32.39	32.60	32.39	32.57	53,214	+0.10(+0.31%)
Feb 09, 2017	32.42	32.51	32.41	32.47	38,127	+0.12(+0.37%)
Feb 08, 2017	32.19	32.35	32.19	32.35	12,704	+0.14(+0.43%)
Feb 07, 2017	32.20	32.22	32.14	32.21	13,364	-0.05(-0.14%)
Feb 06, 2017	32.25	32.27	32.15	32.26	32,751	-0.22(-0.68%)
Feb 03, 2017	32.50	32.53	32.40	32.48	10,554	-0.04(-0.13%)
Feb 02, 2017	32.52	32.59	32.43	32.52	10,895	+0.02(+0.05%)

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.