Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.10	33.47	32.96	33.20	6,012,354	-0.16(-0.47%)
Apr 28, 2016	33.32	33.77	33.21	33.35	5,028,400	-0.38(-1.12%)
Apr 27, 2016	33.79	33.88	33.39	33.73	6,522,781	-0.04(-0.12%)
Apr 26, 2016	33.39	33.82	33.25	33.77	7,705,821	+0.44(+1.33%)
Apr 25, 2016	33.43	33.47	33.00	33.33	6,148,369	-0.25(-0.74%)
Apr 22, 2016	33.16	33.67	33.16	33.57	6,453,140	+0.31(+0.94%)
Apr 21, 2016	33.52	33.77	33.20	33.26	6,678,757	-0.23(-0.69%)
Apr 20, 2016	33.02	33.52	32.87	33.49	6,945,371	+0.41(+1.24%)
Apr 19, 2016	32.69	33.08	32.52	33.08	6,495,638	+0.49(+1.52%)
Apr 18, 2016	32.04	32.67	31.95	32.59	5,554,071	+0.34(+1.05%)
Apr 15, 2016	32.40	32.57	32.11	32.25	4,691,117	-0.14(-0.43%)
Apr 14, 2016	32.07	32.79	31.90	32.39	8,098,248	+0.29(+0.90%)
Apr 13, 2016	31.20	32.13	31.20	32.10	9,197,383	+1.18(+3.80%)
Apr 12, 2016	30.38	30.94	30.28	30.92	6,788,330	+0.58(+1.93%)
Apr 11, 2016	30.27	30.82	30.22	30.34	5,625,847	+0.28(+0.93%)
Apr 08, 2016	30.13	30.58	29.93	30.06	5,928,251	+0.22(+0.74%)
Apr 07, 2016	30.38	30.46	29.67	29.84	6,662,150	-0.84(-2.74%)
Apr 06, 2016	30.34	30.72	30.18	30.68	7,199,843	+0.31(+1.03%)
Apr 05, 2016	30.62	30.93	30.34	30.37	6,151,711	-0.68(-2.20%)
Apr 04, 2016	31.02	31.34	30.79	31.05	4,940,123	-0.01(-0.03%)
Apr 01, 2016	30.78	31.08	30.44	31.06	4,030,663	+0.09(+0.29%)
Mar 31, 2016	31.11	31.37	30.74	30.97	5,302,317	-0.33(-1.05%)
Mar 30, 2016	31.27	31.63	31.15	31.29	6,604,537	+0.27(+0.87%)
Mar 29, 2016	30.73	31.12	30.27	31.02	7,566,280	-0.01(-0.03%)
Mar 28, 2016	31.06	31.20	30.78	31.03	4,546,223	-0.03(-0.11%)
Mar 24, 2016	30.90	31.06	31.06	31.06	6,422,547	-0.13(-0.42%)
Mar 23, 2016	31.53	31.53	31.15	31.20	7,362,421	-0.44(-1.40%)
Mar 22, 2016	31.38	31.74	31.21	31.64	5,271,071	+0.01(+0.03%)
Mar 21, 2016	31.60	31.87	31.33	31.63	5,526,001	-0.04(-0.13%)
Mar 18, 2016	31.42	31.94	31.26	31.67	8,388,992	+0.49(+1.56%)
Mar 17, 2016	30.74	31.29	30.38	31.19	7,792,594	+0.37(+1.20%)
Mar 16, 2016	31.06	31.47	30.56	30.82	9,930,643	-0.34(-1.10%)
Mar 15, 2016	31.06	31.22	30.93	31.16	5,869,739	-0.21(-0.68%)
Mar 14, 2016	31.46	31.53	31.08	31.38	4,873,541	-0.16(-0.49%)
Mar 11, 2016	30.98	31.58	30.93	31.53	6,787,491	+0.85(+2.78%)
Mar 10, 2016	30.65	30.86	30.10	30.68	9,186,143	+0.29(+0.94%)
Mar 09, 2016	30.88	30.91	30.29	30.39	6,518,098	-0.25(-0.80%)
Mar 08, 2016	31.07	31.21	30.56	30.64	9,699,606	-0.78(-2.48%)
Mar 07, 2016	31.12	31.51	31.07	31.42	4,716,013	-0.01(-0.03%)
Mar 04, 2016	31.33	31.55	31.12	31.42	9,730,170	+0.37(+1.19%)
Mar 03, 2016	30.45	31.09	30.41	31.06	8,722,583	+0.58(+1.91%)
Mar 02, 2016	29.77	30.51	29.77	30.47	7,473,722	+0.56(+1.86%)
Mar 01, 2016	28.89	29.95	28.89	29.92	8,419,860	+1.20(+4.16%)
Feb 29, 2016	29.34	29.39	28.71	28.72	8,063,229	-0.67(-2.28%)
Feb 26, 2016	29.05	29.68	28.64	29.39	10,758,022	+0.57(+1.99%)
Feb 25, 2016	28.45	28.88	28.32	28.82	5,350,646	+0.45(+1.59%)
Feb 24, 2016	28.12	28.44	27.61	28.37	12,178,206	-0.20(-0.72%)
Feb 23, 2016	29.23	29.28	28.35	28.57	9,297,586	-0.78(-2.65%)
Feb 22, 2016	29.07	29.38	29.07	29.35	7,639,476	+0.57(+1.99%)
Feb 19, 2016	28.43	28.84	28.34	28.78	6,614,947	+0.20(+0.69%)
Feb 18, 2016	29.21	29.28	28.37	28.58	9,860,511	-0.48(-1.66%)
Feb 17, 2016	29.29	29.58	28.97	29.07	7,137,161	-0.01(-0.03%)
Feb 16, 2016	28.68	29.33	28.34	29.07	7,188,923	+0.84(+2.96%)
Feb 12, 2016	27.48	28.24	28.24	28.24	10,641,550	+1.30(+4.83%)
Feb 11, 2016	27.31	27.48	26.72	26.94	15,727,716	-1.05(-3.75%)
Feb 10, 2016	28.48	28.81	27.98	27.98	8,228,153	-0.25(-0.87%)
Feb 09, 2016	27.65	28.46	27.59	28.23	8,345,251	+0.11(+0.38%)
Feb 08, 2016	28.39	28.57	27.76	28.12	15,505,189	-0.79(-2.72%)
Feb 05, 2016	29.47	29.71	28.84	28.91	12,964,251	-0.47(-1.62%)
Feb 04, 2016	28.98	29.75	28.93	29.38	14,530,939	+0.29(+0.98%)
Feb 03, 2016	29.01	29.16	28.05	29.10	16,238,265	+0.20(+0.71%)
Feb 02, 2016	29.39	29.51	28.70	28.89	11,701,220	-0.91(-3.05%)

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.