Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.98	34.25	33.53	34.05	2,573,842	-0.08(-0.22%)
Apr 28, 2016	34.48	34.81	33.96	34.13	607,464	-0.44(-1.28%)
Apr 27, 2016	34.68	34.69	34.08	34.57	1,109,709	+1.63(+4.95%)
Apr 26, 2016	31.98	33.35	31.71	32.94	251,648	+0.94(+2.95%)
Apr 25, 2016	32.99	32.99	31.17	32.00	231,980	-0.73(-2.22%)
Apr 22, 2016	32.28	32.82	32.12	32.72	91,173	+0.50(+1.55%)
Apr 21, 2016	32.30	32.84	32.01	32.22	144,074	+0.01(+0.03%)
Apr 20, 2016	32.34	32.54	32.00	32.21	87,603	-0.06(-0.18%)
Apr 19, 2016	32.02	32.45	31.82	32.27	189,089	+0.38(+1.18%)
Apr 18, 2016	31.68	32.11	31.62	31.89	150,738	+0.05(+0.15%)
Apr 15, 2016	32.22	32.42	31.72	31.84	65,054	-0.48(-1.49%)
Apr 14, 2016	31.99	32.91	31.99	32.33	66,789	+0.26(+0.82%)
Apr 13, 2016	31.38	32.12	31.18	32.06	72,804	+0.91(+2.94%)
Apr 12, 2016	31.02	31.35	30.80	31.15	51,697	+0.17(+0.55%)
Apr 11, 2016	30.74	31.53	30.60	30.98	73,118	+0.30(+0.98%)
Apr 08, 2016	30.95	31.36	30.36	30.68	65,430	+0.01(+0.03%)
Apr 07, 2016	30.27	31.27	30.21	30.67	228,883	+0.20(+0.65%)
Apr 06, 2016	31.14	31.31	30.19	30.47	164,223	-0.59(-1.91%)
Apr 05, 2016	31.63	31.76	31.02	31.06	63,139	-0.85(-2.66%)
Apr 04, 2016	32.24	32.44	31.79	31.91	59,482	-0.48(-1.48%)
Apr 01, 2016	31.83	32.66	31.83	32.39	108,524	+0.34(+1.06%)
Mar 31, 2016	32.12	32.45	32.01	32.05	183,870	-0.02(-0.06%)
Mar 30, 2016	32.26	32.50	31.79	32.07	125,151	+0.01(+0.03%)
Mar 29, 2016	31.74	32.50	31.36	32.06	154,294	+0.21(+0.65%)
Mar 28, 2016	31.84	32.03	31.62	31.85	55,041	+0.08(+0.27%)
Mar 24, 2016	31.94	31.77	31.77	31.77	76,375	-0.35(-1.09%)
Mar 23, 2016	32.40	32.43	32.01	32.12	52,918	-0.35(-1.07%)
Mar 22, 2016	32.30	32.56	32.07	32.47	56,184	-0.02(-0.06%)
Mar 21, 2016	32.85	33.01	32.06	32.49	109,153	-0.55(-1.66%)
Mar 18, 2016	32.80	33.53	32.54	33.03	361,167	+0.42(+1.30%)
Mar 17, 2016	31.80	32.76	31.39	32.61	58,810	+0.84(+2.64%)
Mar 16, 2016	32.30	32.62	31.64	31.77	119,785	-0.57(-1.78%)
Mar 15, 2016	32.47	32.83	31.82	32.34	86,012	-0.36(-1.10%)
Mar 14, 2016	32.96	33.20	32.53	32.70	55,597	-0.30(-0.91%)
Mar 11, 2016	32.37	33.16	32.15	33.00	96,440	+0.80(+2.49%)
Mar 10, 2016	32.81	33.50	31.94	32.20	153,322	-0.44(-1.36%)
Mar 09, 2016	32.66	33.50	32.50	32.65	118,094	+0.18(+0.55%)
Mar 08, 2016	32.42	32.56	32.04	32.47	130,434	-0.08(-0.23%)
Mar 07, 2016	31.89	32.56	31.86	32.54	106,645	+0.42(+1.32%)
Mar 04, 2016	32.15	32.34	31.98	32.12	114,492	-0.03(-0.09%)
Mar 03, 2016	31.98	32.43	31.81	32.15	121,777	+0.18(+0.56%)
Mar 02, 2016	31.57	32.00	31.22	31.97	109,386	+0.38(+1.19%)
Mar 01, 2016	30.61	31.67	30.40	31.59	107,789	+1.18(+3.87%)
Feb 29, 2016	30.22	31.87	29.65	30.41	272,589	+0.13(+0.44%)
Feb 26, 2016	30.37	31.26	29.84	30.28	169,205	+0.08(+0.28%)
Feb 25, 2016	29.75	30.25	29.66	30.20	107,641	+0.54(+1.81%)
Feb 24, 2016	29.45	29.91	28.42	29.66	129,427	+0.02(+0.06%)
Feb 23, 2016	30.03	30.56	29.37	29.64	173,616	-0.51(-1.69%)
Feb 22, 2016	29.62	30.17	29.31	30.15	132,074	+0.73(+2.47%)
Feb 19, 2016	29.04	29.52	28.54	29.42	124,113	+0.27(+0.94%)
Feb 18, 2016	29.46	29.68	28.88	29.15	123,986	-0.25(-0.83%)
Feb 17, 2016	29.39	29.87	29.24	29.39	112,801	+0.24(+0.81%)
Feb 16, 2016	28.73	29.83	28.64	29.16	115,001	+0.57(+1.98%)
Feb 12, 2016	28.48	28.59	28.59	28.59	193,484	+0.47(+1.68%)
Feb 11, 2016	28.22	29.42	27.18	28.12	203,618	-0.64(-2.23%)
Feb 10, 2016	29.05	30.22	28.51	28.76	117,505	-0.04(-0.13%)
Feb 09, 2016	27.67	28.91	27.57	28.80	207,102	+0.73(+2.59%)
Feb 08, 2016	28.36	28.84	27.50	28.07	223,246	-0.61(-2.14%)
Feb 05, 2016	29.11	30.13	27.94	28.69	237,061	-0.51(-1.74%)
Feb 04, 2016	29.69	30.17	28.83	29.20	101,091	-0.53(-1.78%)
Feb 03, 2016	30.35	30.70	29.09	29.72	168,594	-0.49(-1.62%)
Feb 02, 2016	30.06	30.91	29.55	30.21	170,246	-0.10(-0.34%)

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.