Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.17	33.27	32.99	33.15	3,330	-0.25(-0.75%)
Apr 28, 2016	33.96	33.99	33.38	33.40	3,756	-0.93(-2.72%)
Apr 27, 2016	34.19	34.44	34.17	34.33	6,990	+0.08(+0.24%)
Apr 26, 2016	34.12	34.26	34.11	34.25	8,584	+0.19(+0.56%)
Apr 25, 2016	34.50	34.50	33.88	34.06	6,519	-0.42(-1.21%)
Apr 22, 2016	34.18	34.57	34.14	34.47	6,810	+0.33(+0.98%)
Apr 21, 2016	34.21	34.21	34.07	34.14	3,168	+0.08(+0.24%)
Apr 20, 2016	33.50	34.09	33.50	34.06	9,703	+0.64(+1.92%)
Apr 19, 2016	33.38	33.47	33.32	33.41	5,547	+0.30(+0.91%)
Apr 18, 2016	32.75	33.19	32.75	33.11	4,699	+0.21(+0.63%)
Apr 15, 2016	33.25	33.25	32.82	32.91	13,389	-0.29(-0.88%)
Apr 14, 2016	32.96	33.44	32.89	33.20	7,154	+0.12(+0.35%)
Apr 13, 2016	32.68	33.08	32.68	33.08	33,165	+1.41(+4.47%)
Apr 12, 2016	31.49	31.72	31.49	31.67	3,561	+0.59(+1.90%)
Apr 11, 2016	31.11	31.31	31.06	31.08	3,239	+0.32(+1.03%)
Apr 08, 2016	31.13	31.14	30.76	30.76	2,690	+0.06(+0.19%)
Apr 07, 2016	31.45	31.45	30.62	30.70	45,958	-1.13(-3.56%)
Apr 06, 2016	31.75	32.03	31.75	31.83	4,273	+0.29(+0.90%)
Apr 05, 2016	31.81	31.81	31.44	31.55	4,292	-0.63(-1.97%)
Apr 04, 2016	32.69	32.69	32.18	32.18	2,608	-0.51(-1.55%)
Apr 01, 2016	32.01	32.69	31.99	32.69	36,128	+0.28(+0.87%)
Mar 31, 2016	32.58	32.63	32.41	32.41	5,220	-0.15(-0.46%)
Mar 30, 2016	32.79	32.79	32.51	32.56	3,411	+0.32(+1.01%)
Mar 29, 2016	31.36	32.26	31.36	32.23	8,618	+0.48(+1.52%)
Mar 28, 2016	31.88	31.92	31.61	31.75	12,248	-0.04(-0.13%)
Mar 24, 2016	32.04	31.79	31.79	31.79	25,713	-0.27(-0.86%)
Mar 23, 2016	32.47	32.47	32.04	32.07	20,611	-0.54(-1.66%)
Mar 22, 2016	32.35	32.75	32.35	32.61	3,607	-0.13(-0.41%)
Mar 21, 2016	32.71	32.96	32.47	32.74	11,889	-0.02(-0.05%)
Mar 18, 2016	32.53	32.83	32.52	32.76	30,516	+0.40(+1.23%)
Mar 17, 2016	31.56	32.52	31.45	32.36	56,333	+0.78(+2.46%)
Mar 16, 2016	31.23	31.76	31.23	31.58	15,683	+0.23(+0.74%)
Mar 15, 2016	31.65	31.65	31.12	31.35	32,426	-0.65(-2.04%)
Mar 14, 2016	32.00	32.09	31.79	32.00	3,594	-0.15(-0.46%)
Mar 11, 2016	31.53	32.18	31.53	32.15	8,144	+1.14(+3.68%)
Mar 10, 2016	31.43	31.43	30.54	31.01	97,126	-0.12(-0.37%)
Mar 09, 2016	31.42	31.42	30.92	31.13	14,854	-0.08(-0.26%)
Mar 08, 2016	31.79	31.79	31.12	31.21	66,162	-0.67(-2.10%)
Mar 07, 2016	31.67	32.02	31.67	31.88	8,101	-0.04(-0.13%)
Mar 04, 2016	31.75	31.78	31.71	31.92	633,496	+0.37(+1.17%)
Mar 03, 2016	31.20	31.72	31.16	31.55	1,696,611	+0.49(+1.57%)
Mar 02, 2016	30.78	31.06	30.62	31.06	53,020	+0.22(+0.70%)
Mar 01, 2016	30.06	30.85	30.06	30.85	9,498	+1.09(+3.67%)
Feb 29, 2016	29.85	30.04	29.73	29.76	18,988	-0.20(-0.66%)
Feb 26, 2016	29.90	30.05	29.80	29.95	4,558	+0.68(+2.31%)
Feb 25, 2016	29.14	29.28	28.93	29.28	3,630	+0.57(+1.99%)
Feb 24, 2016	28.52	28.71	27.95	28.71	2,488	-0.28(-0.97%)
Feb 23, 2016	29.37	29.37	28.99	28.99	3,994	-0.47(-1.60%)
Feb 22, 2016	29.34	29.66	29.28	29.46	15,073	+0.43(+1.49%)
Feb 19, 2016	28.76	29.03	28.76	29.03	2,163	-0.11(-0.37%)
Feb 18, 2016	29.43	29.43	29.14	29.14	2,126	-0.32(-1.09%)
Feb 17, 2016	29.02	29.71	29.02	29.46	67,389	+0.65(+2.27%)
Feb 16, 2016	28.49	28.87	28.47	28.80	19,554	+0.92(+3.31%)
Feb 12, 2016	27.67	27.88	27.88	27.88	4,356	+0.61(+2.25%)
Feb 11, 2016	27.18	27.45	26.91	27.27	33,785	-0.97(-3.45%)
Feb 10, 2016	28.16	28.47	28.10	28.24	3,371	+0.32(+1.15%)
Feb 09, 2016	27.42	27.97	27.42	27.92	63,118	-0.10(-0.35%)
Feb 08, 2016	28.50	28.50	27.66	28.02	5,923	-0.95(-3.28%)
Feb 05, 2016	29.58	29.66	28.97	28.97	2,765	-0.50(-1.68%)
Feb 04, 2016	28.84	29.59	28.84	29.47	11,421	+0.67(+2.32%)
Feb 03, 2016	28.93	28.96	27.99	28.80	51,736	-0.05(-0.17%)
Feb 02, 2016	29.66	29.66	28.66	28.85	12,052	-1.31(-4.33%)

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.