Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.60	33.60	33.48	33.50	8,431	-0.11(-0.34%)
Apr 27, 2017	33.59	33.71	33.53	33.62	8,208	+0.09(+0.28%)
Apr 26, 2017	33.54	33.60	33.49	33.52	34,162	-0.12(-0.36%)
Apr 25, 2017	33.61	33.67	33.54	33.64	13,094	+0.26(+0.76%)
Apr 24, 2017	33.33	33.39	33.25	33.39	10,824	+0.39(+1.17%)
Apr 21, 2017	33.36	33.36	32.99	33.00	29,270	-0.17(-0.51%)
Apr 20, 2017	33.16	33.18	32.82	33.17	32,822	+0.26(+0.78%)
Apr 19, 2017	32.92	33.06	32.92	32.92	14,264	+0.06(+0.17%)
Apr 18, 2017	32.91	32.93	32.74	32.86	11,874	+0.06(+0.19%)
Apr 17, 2017	32.76	32.83	32.73	32.80	2,777	+0.20(+0.62%)
Apr 13, 2017	32.80	32.83	32.55	32.59	13,859	-0.22(-0.67%)
Apr 12, 2017	32.84	32.94	32.77	32.81	10,213	-0.07(-0.20%)
Apr 11, 2017	32.72	32.91	32.71	32.88	6,177	+0.08(+0.23%)
Apr 10, 2017	32.87	32.96	32.79	32.80	15,763	+0.06(+0.17%)
Apr 07, 2017	32.67	32.84	32.67	32.75	11,574	-0.03(-0.09%)
Apr 06, 2017	32.90	32.90	32.74	32.77	11,360	+0.01(+0.03%)
Apr 05, 2017	33.04	33.07	32.74	32.77	5,695	-0.06(-0.17%)
Apr 04, 2017	32.89	32.92	32.77	32.82	19,570	-0.05(-0.14%)
Apr 03, 2017	32.97	33.08	32.77	32.87	25,923	-0.09(-0.26%)
Mar 31, 2017	33.11	33.11	32.91	32.95	26,391	+0.02(+0.06%)
Mar 30, 2017	32.78	33.00	32.78	32.94	18,948	-0.02(-0.06%)
Mar 29, 2017	32.88	32.96	32.84	32.95	663,823	+0.08(+0.23%)
Mar 28, 2017	32.64	32.99	32.64	32.88	104,352	+0.06(+0.20%)
Mar 27, 2017	32.64	32.81	32.64	32.81	15,618	-0.05(-0.14%)
Mar 24, 2017	32.89	32.94	32.70	32.86	15,143	+0.09(+0.29%)
Mar 23, 2017	32.71	32.95	32.71	32.77	8,770	+0.04(+0.11%)
Mar 22, 2017	32.68	32.78	32.68	32.73	7,533	+0.05(+0.14%)
Mar 21, 2017	33.05	33.14	32.68	32.68	9,392	-0.40(-1.22%)
Mar 20, 2017	33.01	33.12	33.00	33.09	12,493	+0.11(+0.34%)
Mar 17, 2017	33.01	33.12	32.96	32.98	15,877	-0.02(-0.07%)
Mar 16, 2017	33.30	33.30	32.97	33.00	17,185	-0.08(-0.24%)
Mar 15, 2017	32.91	33.17	32.83	33.08	37,608	+0.30(+0.92%)
Mar 14, 2017	32.79	32.87	32.72	32.78	70,293	-0.20(-0.60%)
Mar 13, 2017	32.94	32.97	32.87	32.97	15,584	+0.13(+0.40%)
Mar 10, 2017	33.00	33.00	32.80	32.84	12,843	+0.04(+0.12%)
Mar 09, 2017	32.74	33.07	32.74	32.80	37,253	-0.17(-0.52%)
Mar 08, 2017	33.21	33.21	32.96	32.97	15,283	-0.06(-0.17%)
Mar 07, 2017	33.04	33.13	32.98	33.03	27,915	-0.13(-0.40%)
Mar 06, 2017	33.06	33.16	33.01	33.16	24,305	-0.13(-0.39%)
Mar 03, 2017	33.39	33.39	33.16	33.29	14,518	+0.01(+0.03%)
Mar 02, 2017	33.59	33.59	33.29	33.29	477,281	-0.26(-0.76%)
Mar 01, 2017	33.46	33.60	33.45	33.54	10,633	+0.37(+1.11%)
Feb 28, 2017	33.28	33.28	33.08	33.17	12,951	-0.27(-0.82%)
Feb 27, 2017	33.47	33.47	33.32	33.45	27,157	+0.16(+0.48%)
Feb 24, 2017	33.12	33.36	33.12	33.29	10,912	+0.03(+0.09%)
Feb 23, 2017	33.63	33.63	33.23	33.26	26,895	-0.12(-0.36%)
Feb 22, 2017	33.40	33.41	33.27	33.38	11,448	-0.09(-0.26%)
Feb 21, 2017	33.20	33.47	33.20	33.47	24,316	+0.16(+0.48%)
Feb 17, 2017		33.30	33.30	33.30	0	+0.04(+0.11%)
Feb 16, 2017	33.48	33.48	33.10	33.27	22,401	+0.00(+0.00%)
Feb 15, 2017	33.02	33.31	33.02	33.27	30,454	+0.17(+0.51%)
Feb 14, 2017	32.96	33.11	32.87	33.10	13,810	+0.06(+0.18%)
Feb 13, 2017	33.02	33.09	32.97	33.04	20,506	+0.20(+0.60%)
Feb 10, 2017	32.77	32.92	32.75	32.84	18,959	+0.06(+0.17%)
Feb 09, 2017	32.50	32.84	32.50	32.78	16,219	+0.26(+0.78%)
Feb 08, 2017	32.48	32.60	32.41	32.53	36,291	-0.04(-0.12%)
Feb 07, 2017	32.71	32.73	32.57	32.57	13,290	-0.01(-0.03%)
Feb 06, 2017	32.77	32.77	32.58	32.58	8,557	-0.11(-0.34%)
Feb 03, 2017	32.58	32.79	32.58	32.69	16,957	+0.24(+0.75%)
Feb 02, 2017	32.66	32.66	32.36	32.44	39,624	-0.06(-0.17%)

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.