Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.35	33.50	33.15	33.22	75,664	-0.31(-0.92%)
Apr 28, 2016	33.25	33.83	33.23	33.53	43,445	+0.17(+0.51%)
Apr 27, 2016	33.23	33.43	33.15	33.36	39,492	+0.16(+0.48%)
Apr 26, 2016	33.37	33.42	33.15	33.20	48,872	-0.30(-0.90%)
Apr 25, 2016	33.39	33.55	33.30	33.50	46,260	-0.24(-0.71%)
Apr 22, 2016	33.70	33.78	33.51	33.74	48,226	-0.43(-1.26%)
Apr 21, 2016	34.47	34.48	34.01	34.17	74,592	-0.74(-2.12%)
Apr 20, 2016	34.84	35.00	34.73	34.91	54,800	+0.16(+0.46%)
Apr 19, 2016	34.85	34.95	34.65	34.75	101,228	+0.70(+2.06%)
Apr 18, 2016	33.73	34.10	33.73	34.05	70,828	+0.37(+1.10%)
Apr 15, 2016	34.05	34.05	33.68	33.68	84,447	-0.27(-0.80%)
Apr 14, 2016	34.16	34.19	33.91	33.95	106,213	-0.69(-1.99%)
Apr 13, 2016	34.77	34.89	34.60	34.64	100,710	+0.81(+2.39%)
Apr 12, 2016	33.06	33.85	32.98	33.83	122,795	+0.83(+2.52%)
Apr 11, 2016	33.26	33.56	32.15	33.00	95,901	-0.01(-0.03%)
Apr 08, 2016	33.33	33.43	33.01	33.01	49,232	+0.13(+0.40%)
Apr 07, 2016	32.99	33.13	32.82	32.88	857,581	-0.47(-1.41%)
Apr 06, 2016	32.91	33.39	32.87	33.35	152,864	+0.27(+0.82%)
Apr 05, 2016	32.93	33.21	32.90	33.08	197,875	-0.74(-2.19%)
Apr 04, 2016	34.02	34.07	33.80	33.82	83,901	-0.24(-0.70%)
Apr 01, 2016	33.48	34.11	33.48	34.06	48,760	-0.11(-0.32%)
Mar 31, 2016	34.41	34.56	34.04	34.17	50,665	-0.67(-1.91%)
Mar 30, 2016	34.86	35.10	34.82	34.84	44,385	+0.77(+2.25%)
Mar 29, 2016	33.40	34.25	33.38	34.07	131,439	+0.97(+2.93%)
Mar 28, 2016	32.93	33.25	32.76	33.10	49,627	+0.12(+0.36%)
Mar 24, 2016		32.98	32.98	32.98	0	-0.22(-0.66%)
Mar 23, 2016	33.65	33.70	33.20	33.20	63,594	-0.05(-0.15%)
Mar 22, 2016	33.00	33.49	33.00	33.25	34,981	-0.53(-1.57%)
Mar 21, 2016	33.95	34.02	33.76	33.78	42,728	-0.48(-1.40%)
Mar 18, 2016	34.29	34.50	34.19	34.26	47,083	-0.06(-0.17%)
Mar 17, 2016	34.41	34.46	34.12	34.32	49,014	-0.34(-0.98%)
Mar 16, 2016	34.34	34.88	34.25	34.66	166,984	-0.04(-0.12%)
Mar 15, 2016	34.52	34.70	34.43	34.70	60,045	-0.61(-1.73%)
Mar 14, 2016	35.34	35.64	35.26	35.31	75,654	+0.16(+0.47%)
Mar 11, 2016	35.04	35.26	34.89	35.15	37,842	+0.53(+1.52%)
Mar 10, 2016	34.98	35.30	34.05	34.62	51,581	+0.47(+1.38%)
Mar 09, 2016	34.27	34.30	34.07	34.15	78,816	+0.02(+0.04%)
Mar 08, 2016	34.14	34.26	33.94	34.13	42,827	+0.14(+0.43%)
Mar 07, 2016	33.55	34.16	33.46	33.99	52,792	+0.34(+1.01%)
Mar 04, 2016	33.86	33.90	33.55	33.65	67,688	-0.25(-0.74%)
Mar 03, 2016	33.35	33.95	33.31	33.90	65,344	+0.14(+0.41%)
Mar 02, 2016	33.61	33.76	33.46	33.76	59,241	+0.02(+0.06%)
Mar 01, 2016	33.23	33.87	33.18	33.74	205,911	+0.68(+2.06%)
Feb 29, 2016	33.25	33.53	33.00	33.06	63,367	-0.38(-1.14%)
Feb 26, 2016	33.58	33.70	33.31	33.44	56,499	+0.20(+0.60%)
Feb 25, 2016	33.16	33.38	33.07	33.24	68,837	-0.09(-0.27%)
Feb 24, 2016	32.62	33.35	32.38	33.33	49,387	+0.01(+0.02%)
Feb 23, 2016	34.09	34.12	33.27	33.32	60,739	-0.99(-2.88%)
Feb 22, 2016	34.40	34.49	34.18	34.31	103,086	+0.00(+0.00%)
Feb 19, 2016	34.11	34.35	33.92	34.31	39,545	+0.27(+0.78%)
Feb 18, 2016	34.15	34.21	33.88	34.05	112,469	-0.77(-2.20%)
Feb 17, 2016	34.18	34.84	34.17	34.81	83,521	+1.27(+3.79%)
Feb 16, 2016	33.32	33.60	33.06	33.54	44,529	+0.69(+2.10%)
Feb 12, 2016		32.85	32.85	32.85	0	+0.20(+0.63%)
Feb 11, 2016	32.43	32.71	32.27	32.65	75,101	-0.45(-1.34%)
Feb 10, 2016	33.63	33.63	32.99	33.09	148,709	-0.34(-1.02%)
Feb 09, 2016	33.22	33.74	33.11	33.43	108,572	-0.80(-2.34%)
Feb 08, 2016	33.75	34.39	33.56	34.23	1,518,094	+0.24(+0.71%)
Feb 05, 2016	34.21	34.23	33.81	33.99	72,509	-0.23(-0.67%)
Feb 04, 2016	34.20	34.41	34.00	34.22	86,898	+0.19(+0.56%)
Feb 03, 2016	33.87	34.13	33.21	34.03	237,936	+1.10(+3.34%)
Feb 02, 2016	31.45	33.00	31.25	32.93	81,269	+0.59(+1.82%)

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.