Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	36.96	37.37	36.68	37.33	26,169,306	+0.22(+0.60%)
Apr 28, 2016	36.84	37.20	36.62	37.11	26,143,736	-0.05(-0.15%)
Apr 27, 2016	36.74	37.38	36.62	37.16	31,852,618	+0.53(+1.45%)
Apr 26, 2016	36.60	36.79	36.53	36.63	16,888,900	+0.05(+0.15%)
Apr 25, 2016	36.35	36.59	36.33	36.58	16,527,159	+0.07(+0.19%)
Apr 22, 2016	36.28	36.55	36.26	36.51	15,964,456	+0.32(+0.89%)
Apr 21, 2016	36.82	36.92	36.03	36.18	41,587,964	-0.77(-2.09%)
Apr 20, 2016	37.93	37.98	36.93	36.96	33,810,372	-0.95(-2.50%)
Apr 19, 2016	37.88	37.96	37.66	37.90	13,612,298	+0.06(+0.16%)
Apr 18, 2016	37.67	37.84	37.42	37.84	11,833,710	+0.15(+0.39%)
Apr 15, 2016	37.56	37.78	37.43	37.70	14,218,533	+0.21(+0.56%)
Apr 14, 2016	37.44	37.62	37.36	37.49	15,681,411	-0.05(-0.12%)
Apr 13, 2016	37.87	37.87	37.33	37.53	17,276,268	-0.23(-0.61%)
Apr 12, 2016	37.51	37.81	37.45	37.76	17,415,280	+0.26(+0.70%)
Apr 11, 2016	37.66	37.90	37.47	37.50	14,428,851	-0.16(-0.43%)
Apr 08, 2016	37.58	37.91	37.54	37.66	21,318,580	+0.20(+0.54%)
Apr 07, 2016	37.43	37.71	37.36	37.46	19,818,210	-0.02(-0.04%)
Apr 06, 2016	37.47	37.53	37.25	37.48	26,321,370	-0.05(-0.12%)
Apr 05, 2016	38.16	38.22	37.49	37.53	24,199,460	-0.72(-1.87%)
Apr 04, 2016	38.41	38.46	38.05	38.24	19,825,690	-0.16(-0.42%)
Apr 01, 2016	38.10	38.46	37.98	38.40	23,180,266	+0.15(+0.38%)
Mar 31, 2016	38.09	38.30	37.95	38.26	19,069,920	+0.22(+0.59%)
Mar 30, 2016	38.13	38.21	37.90	38.03	18,827,760	-0.09(-0.24%)
Mar 29, 2016	37.69	38.16	37.54	38.13	22,766,542	+0.56(+1.48%)
Mar 28, 2016	37.77	37.97	37.49	37.57	14,583,871	-0.14(-0.37%)
Mar 24, 2016	37.60	37.71	37.71	37.71	19,549,906	+0.10(+0.27%)
Mar 23, 2016	37.33	37.76	37.16	37.61	19,765,120	+0.28(+0.74%)
Mar 22, 2016	37.41	37.61	37.29	37.33	14,859,902	-0.12(-0.33%)
Mar 21, 2016	37.38	37.64	37.09	37.46	20,418,524	-0.04(-0.10%)
Mar 18, 2016	37.73	37.85	37.48	37.49	22,036,400	-0.24(-0.64%)
Mar 17, 2016	37.38	37.82	37.25	37.74	22,912,582	+0.21(+0.55%)
Mar 16, 2016	36.83	37.53	36.58	37.53	36,415,480	+0.57(+1.53%)
Mar 15, 2016	36.86	37.08	36.81	36.96	17,950,282	+0.07(+0.19%)
Mar 14, 2016	36.84	36.96	36.69	36.89	15,320,938	+0.05(+0.12%)
Mar 11, 2016	36.99	37.08	36.77	36.85	20,509,408	+0.04(+0.11%)
Mar 10, 2016	36.76	36.93	36.46	36.81	25,443,422	+0.03(+0.08%)
Mar 09, 2016	36.53	36.89	36.50	36.78	18,629,272	+0.17(+0.46%)
Mar 08, 2016	36.32	36.64	36.13	36.61	21,397,092	+0.36(+0.99%)
Mar 07, 2016	35.99	36.33	35.88	36.25	24,164,720	+0.20(+0.55%)
Mar 04, 2016	35.42	36.17	35.34	36.05	28,915,458	+0.40(+1.12%)
Mar 03, 2016	35.49	35.65	35.02	35.65	27,799,298	+0.21(+0.60%)
Mar 02, 2016	35.16	35.46	34.50	35.44	39,492,936	+0.18(+0.52%)
Mar 01, 2016	35.62	35.70	35.03	35.26	30,892,396	-0.18(-0.50%)
Feb 29, 2016	35.28	35.77	35.25	35.43	26,314,002	+0.10(+0.28%)
Feb 26, 2016	36.13	36.21	35.33	35.33	43,060,856	-1.00(-2.76%)
Feb 25, 2016	36.08	36.34	35.98	36.34	15,891,458	+0.37(+1.02%)
Feb 24, 2016	35.80	36.04	35.64	35.97	21,888,528	+0.17(+0.47%)
Feb 23, 2016	35.65	35.88	35.49	35.80	15,404,592	+0.03(+0.09%)
Feb 22, 2016	35.55	35.77	35.35	35.77	16,251,228	+0.41(+1.17%)
Feb 19, 2016	35.44	35.54	35.13	35.36	22,240,394	-0.24(-0.67%)
Feb 18, 2016	34.95	35.72	34.92	35.59	24,676,260	+0.57(+1.64%)
Feb 17, 2016	35.20	35.20	34.79	35.02	24,921,534	-0.07(-0.20%)
Feb 16, 2016	35.04	35.16	34.72	35.09	19,128,472	+0.22(+0.64%)
Feb 12, 2016	34.95	34.87	34.87	34.87	27,465,354	-0.11(-0.31%)
Feb 11, 2016	35.38	35.67	34.96	34.97	33,177,430	-0.63(-1.76%)
Feb 10, 2016	35.55	35.79	34.99	35.60	33,870,640	-0.04(-0.11%)
Feb 09, 2016	35.39	35.78	35.31	35.64	29,558,396	+0.12(+0.34%)
Feb 08, 2016	35.56	35.97	35.19	35.52	37,910,560	-0.12(-0.34%)
Feb 05, 2016	35.32	35.78	35.00	35.64	35,785,992	+0.11(+0.32%)
Feb 04, 2016	35.65	35.84	35.43	35.52	36,068,288	-0.15(-0.43%)
Feb 03, 2016	35.36	35.84	35.36	35.68	43,059,268	+0.44(+1.24%)
Feb 02, 2016	34.96	35.28	34.79	35.24	20,841,980	+0.15(+0.44%)

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.