Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.46	31.51	31.41	31.43	3,294	-0.01(-0.02%)
Apr 27, 2017	31.55	31.55	31.39	31.44	5,351	-0.21(-0.66%)
Apr 26, 2017	31.55	31.66	31.55	31.65	1,935	+0.14(+0.45%)
Apr 25, 2017	31.27	31.51	31.27	31.51	8,036	+0.38(+1.22%)
Apr 24, 2017	31.20	31.26	31.10	31.13	4,894	+0.31(+1.01%)
Apr 21, 2017	30.82	30.82	30.82	30.82	283	+0.09(+0.28%)
Apr 20, 2017	30.55	30.81	30.55	30.73	11,150	+0.53(+1.75%)
Apr 19, 2017	30.30	30.32	30.20	30.20	1,925	+0.06(+0.20%)
Apr 18, 2017	29.89	30.15	29.89	30.14	5,363	-0.20(-0.66%)
Apr 17, 2017	30.02	30.34	30.02	30.34	3,520	+0.30(+1.01%)
Apr 13, 2017	30.15	30.15	30.02	30.03	4,526	-0.21(-0.69%)
Apr 12, 2017	30.29	30.29	30.24	30.24	523	-0.19(-0.63%)
Apr 11, 2017	30.40	30.43	30.36	30.43	3,058	+0.06(+0.20%)
Apr 10, 2017	30.26	30.44	30.26	30.37	20,700	-0.03(-0.11%)
Apr 07, 2017	30.47	30.47	30.41	30.41	769	-0.13(-0.42%)
Apr 06, 2017	30.47	30.55	30.43	30.54	79,403	-0.11(-0.35%)
Apr 05, 2017	30.88	30.88	30.63	30.64	18,545	-0.49(-1.56%)
Apr 04, 2017	31.18	31.18	30.96	31.13	19,592	-0.23(-0.72%)
Apr 03, 2017	31.33	31.36	31.25	31.35	27,338	-0.16(-0.50%)
Mar 31, 2017	31.44	31.51	31.44	31.51	1,438	-0.09(-0.29%)
Mar 30, 2017	31.63	31.67	31.61	31.61	1,443	-0.19(-0.60%)
Mar 29, 2017	31.65	31.80	31.65	31.80	5,341	-0.17(-0.54%)
Mar 28, 2017	31.97	31.97	31.97	31.97	626	+0.49(+1.55%)
Mar 27, 2017	31.42	31.54	31.39	31.48	3,035	-0.12(-0.39%)
Mar 24, 2017	31.50	31.62	31.47	31.60	1,779	+0.12(+0.38%)
Mar 23, 2017	31.32	31.48	31.32	31.48	358	+0.08(+0.26%)
Mar 22, 2017	31.27	31.46	31.26	31.40	2,271	+0.14(+0.44%)
Mar 21, 2017	31.98	31.98	31.26	31.26	6,616	-0.41(-1.29%)
Mar 20, 2017	31.77	31.84	31.65	31.67	1,256	-0.03(-0.11%)
Mar 17, 2017	31.95	31.95	31.71	31.71	17,103	-0.49(-1.54%)
Mar 16, 2017	32.18	32.23	32.13	32.20	23,143	-0.02(-0.05%)
Mar 15, 2017	31.80	32.22	31.80	32.22	14,096	+0.34(+1.08%)
Mar 14, 2017	31.70	31.88	31.70	31.88	13,486	-0.02(-0.07%)
Mar 13, 2017	31.74	31.90	31.74	31.90	2,036	+0.24(+0.74%)
Mar 10, 2017	31.66	31.69	31.62	31.66	6,421	+0.19(+0.61%)
Mar 09, 2017	31.62	31.62	31.35	31.47	6,317	-0.10(-0.30%)
Mar 08, 2017	31.72	31.72	31.56	31.57	49,284	+0.03(+0.11%)
Mar 07, 2017	31.62	31.62	31.53	31.53	2,432	+0.03(+0.11%)
Mar 06, 2017	31.72	31.72	31.49	31.50	14,168	-0.06(-0.19%)
Mar 03, 2017	31.51	31.65	31.49	31.56	3,895	+0.04(+0.13%)
Mar 02, 2017	31.85	31.85	31.52	31.52	6,575	-0.26(-0.81%)
Mar 01, 2017	31.73	31.87	31.66	31.78	57,557	+0.56(+1.78%)
Feb 28, 2017	31.39	31.39	31.17	31.22	2,648	-0.07(-0.22%)
Feb 27, 2017	31.31	31.38	31.26	31.29	44,166	-0.05(-0.16%)
Feb 24, 2017	31.22	31.34	31.21	31.34	1,059	-0.22(-0.70%)
Feb 23, 2017	31.76	31.76	31.56	31.56	991	-0.27(-0.85%)
Feb 22, 2017	31.76	31.83	31.76	31.83	627	-0.02(-0.05%)
Feb 21, 2017	31.59	31.86	31.59	31.85	5,229	+0.42(+1.33%)
Feb 17, 2017		31.43	31.43	31.43	0	-0.07(-0.22%)
Feb 16, 2017	31.46	31.52	31.46	31.50	3,493	-0.18(-0.56%)
Feb 15, 2017	31.56	31.68	31.56	31.68	42,510	+0.00(+0.01%)
Feb 14, 2017	31.52	31.77	31.52	31.67	2,931	+0.18(+0.58%)
Feb 13, 2017	31.63	31.63	31.37	31.49	341,633	+0.46(+1.48%)
Feb 10, 2017	30.92	31.10	30.92	31.03	2,233	+0.23(+0.76%)
Feb 09, 2017	30.76	30.98	30.66	30.80	13,521	-0.11(-0.37%)
Feb 08, 2017	30.89	30.91	30.89	30.91	1,253	+0.22(+0.71%)
Feb 07, 2017	30.80	30.80	30.65	30.69	7,298	-0.17(-0.56%)
Feb 06, 2017	30.86	30.91	30.78	30.86	3,225	-0.12(-0.37%)
Feb 03, 2017	30.92	31.05	30.92	30.98	1,026	+0.19(+0.63%)
Feb 02, 2017	30.80	30.80	30.70	30.79	1,536	-0.11(-0.36%)

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.