Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.36	31.55	31.08	31.11	241,501	-0.56(-1.76%)
Apr 27, 2017	31.84	31.94	31.36	31.67	338,155	-0.07(-0.22%)
Apr 26, 2017	31.90	31.92	31.60	31.74	188,672	-0.17(-0.52%)
Apr 25, 2017	31.50	31.91	31.25	31.90	217,928	+0.35(+1.12%)
Apr 24, 2017	31.71	31.76	31.27	31.55	152,896	+0.10(+0.31%)
Apr 21, 2017	31.68	31.82	31.27	31.45	258,757	-0.13(-0.40%)
Apr 20, 2017	31.44	31.71	31.31	31.58	247,490	+0.27(+0.88%)
Apr 19, 2017	31.45	31.75	31.28	31.31	224,831	-0.30(-0.96%)
Apr 18, 2017	31.50	32.01	31.26	31.61	198,480	+0.02(+0.06%)
Apr 17, 2017	32.19	32.19	31.25	31.59	211,747	-0.45(-1.41%)
Apr 13, 2017	31.80	32.80	31.80	32.04	292,003	+0.32(+1.02%)
Apr 12, 2017	31.41	32.00	31.41	31.72	214,865	+0.27(+0.87%)
Apr 11, 2017	31.59	31.82	31.18	31.44	180,536	-0.15(-0.47%)
Apr 10, 2017	31.75	31.87	31.41	31.59	204,459	+0.13(+0.40%)
Apr 07, 2017	31.62	31.83	31.22	31.46	143,422	-0.16(-0.50%)
Apr 06, 2017	31.27	31.80	31.07	31.62	196,842	+0.46(+1.48%)
Apr 05, 2017	31.48	32.08	30.92	31.16	184,552	-0.33(-1.06%)
Apr 04, 2017	31.19	31.50	31.00	31.49	113,934	+0.25(+0.82%)
Apr 03, 2017	31.60	31.78	30.98	31.24	146,250	-0.42(-1.33%)
Mar 31, 2017	31.23	31.74	31.19	31.66	138,754	+0.24(+0.75%)
Mar 30, 2017	31.76	32.04	31.27	31.42	121,666	-0.31(-0.99%)
Mar 29, 2017	31.84	32.09	31.43	31.74	118,050	+0.05(+0.15%)
Mar 28, 2017	31.37	31.84	31.19	31.69	121,756	+0.35(+1.13%)
Mar 27, 2017	31.11	31.47	30.59	31.34	81,022	+0.08(+0.25%)
Mar 24, 2017	30.66	31.93	30.66	31.26	221,047	+0.56(+1.82%)
Mar 23, 2017	30.53	31.09	30.51	30.70	153,448	+0.23(+0.74%)
Mar 22, 2017	30.02	30.58	29.94	30.47	68,855	+0.33(+1.11%)
Mar 21, 2017	30.35	30.80	30.00	30.14	96,494	-0.17(-0.55%)
Mar 20, 2017	29.89	30.56	29.89	30.31	138,749	+0.12(+0.39%)
Mar 17, 2017	30.81	30.81	30.19	30.19	228,227	-0.45(-1.47%)
Mar 16, 2017	30.66	31.10	30.39	30.64	114,275	-0.16(-0.51%)
Mar 15, 2017	30.91	30.97	30.38	30.80	189,376	+0.16(+0.51%)
Mar 14, 2017	30.77	30.87	30.23	30.64	74,978	-0.30(-0.98%)
Mar 13, 2017	31.20	31.46	30.85	30.94	79,312	-0.11(-0.35%)
Mar 10, 2017	30.96	31.34	30.66	31.05	122,703	+0.25(+0.83%)
Mar 09, 2017	30.41	31.50	30.19	30.80	323,659	-0.08(-0.25%)
Mar 08, 2017	31.19	31.42	30.77	30.87	217,259	-0.46(-1.47%)
Mar 07, 2017	31.25	31.40	31.01	31.34	166,756	-0.02(-0.06%)
Mar 06, 2017	31.64	31.80	30.95	31.36	242,050	-0.28(-0.90%)
Mar 03, 2017	32.03	32.11	31.46	31.64	183,040	-0.40(-1.25%)
Mar 02, 2017	32.43	32.62	31.79	32.04	192,308	-0.43(-1.33%)
Mar 01, 2017	32.52	32.60	32.21	32.47	144,309	+0.37(+1.16%)
Feb 28, 2017	31.62	32.66	31.60	32.10	243,360	+0.24(+0.77%)
Feb 27, 2017	31.70	32.06	31.54	31.85	237,237	+0.15(+0.46%)
Feb 24, 2017	31.66	31.95	31.62	31.71	123,188	-0.16(-0.49%)
Feb 23, 2017	32.09	32.19	31.61	31.86	126,044	-0.22(-0.67%)
Feb 22, 2017	31.85	32.21	31.56	32.08	144,714	+0.16(+0.49%)
Feb 21, 2017	31.77	32.10	31.37	31.92	141,678	+0.18(+0.56%)
Feb 17, 2017		31.75	31.75	31.75	0	+0.29(+0.93%)
Feb 16, 2017	31.65	31.74	31.16	31.45	384,880	-0.04(-0.12%)
Feb 15, 2017	31.29	31.68	30.87	31.49	171,352	+0.31(+1.01%)
Feb 14, 2017	31.25	31.35	30.65	31.18	225,075	+0.17(+0.54%)
Feb 13, 2017	31.24	31.24	30.57	31.01	249,967	-0.05(-0.16%)
Feb 10, 2017	30.38	31.73	30.13	31.06	353,010	+0.60(+1.96%)
Feb 09, 2017	29.82	30.78	29.72	30.46	209,107	+0.82(+2.78%)
Feb 08, 2017	29.63	29.98	29.29	29.64	120,415	+0.10(+0.33%)
Feb 07, 2017	29.79	29.99	29.16	29.54	154,023	-0.24(-0.79%)
Feb 06, 2017	29.67	30.09	29.59	29.78	66,505	-0.07(-0.23%)
Feb 03, 2017	29.82	30.09	29.38	29.85	211,680	+0.11(+0.36%)
Feb 02, 2017	29.52	29.82	29.25	29.74	202,346	+0.45(+1.54%)

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.