Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	35.93	36.07	35.59	35.83	1,227,436	-0.45(-1.24%)
Apr 28, 2016	36.37	36.66	36.23	36.28	997,538	-0.33(-0.90%)
Apr 27, 2016	36.22	36.76	36.20	36.61	1,016,219	+0.14(+0.40%)
Apr 26, 2016	36.41	36.53	36.26	36.47	862,943	+0.08(+0.21%)
Apr 25, 2016	36.42	36.48	36.20	36.39	865,443	-0.30(-0.81%)
Apr 22, 2016	36.83	37.04	36.55	36.69	825,544	-0.16(-0.44%)
Apr 21, 2016	37.19	37.19	36.76	36.85	817,890	-0.28(-0.75%)
Apr 20, 2016	36.84	37.35	36.77	37.13	2,094,645	-0.37(-0.99%)
Apr 19, 2016	37.25	37.54	37.16	37.50	1,109,939	+0.38(+1.03%)
Apr 18, 2016	36.86	37.29	36.73	37.12	731,780	+0.27(+0.74%)
Apr 15, 2016	37.12	37.13	36.82	36.85	1,339,975	-0.47(-1.27%)
Apr 14, 2016	37.28	37.42	37.20	37.32	1,124,680	-0.06(-0.16%)
Apr 13, 2016	37.15	37.43	37.15	37.38	1,291,784	+1.25(+3.47%)
Apr 12, 2016	35.87	36.32	35.63	36.13	620,784	+0.50(+1.40%)
Apr 11, 2016	35.78	36.03	35.62	35.63	790,187	+0.39(+1.11%)
Apr 08, 2016	35.53	35.61	35.17	35.24	1,424,961	+0.32(+0.92%)
Apr 07, 2016	35.18	35.22	34.74	34.92	662,825	-0.60(-1.69%)
Apr 06, 2016	34.91	35.53	34.86	35.52	813,318	+0.76(+2.20%)
Apr 05, 2016	35.07	35.14	34.71	34.76	627,211	-0.74(-2.08%)
Apr 04, 2016	35.92	35.99	35.44	35.49	656,940	-0.42(-1.16%)
Apr 01, 2016	35.31	36.03	35.15	35.91	812,234	-0.13(-0.35%)
Mar 31, 2016	36.08	36.28	35.95	36.04	1,231,852	-0.05(-0.14%)
Mar 30, 2016	36.15	36.38	36.05	36.09	1,210,943	+0.43(+1.21%)
Mar 29, 2016	34.95	35.69	34.87	35.65	555,920	+0.43(+1.23%)
Mar 28, 2016	34.98	35.26	34.92	35.22	594,397	+0.26(+0.75%)
Mar 24, 2016	34.79	34.96	34.96	34.96	2,875,681	-0.17(-0.48%)
Mar 23, 2016	35.59	35.59	35.09	35.13	883,308	-0.54(-1.52%)
Mar 22, 2016	35.63	35.85	35.53	35.67	718,765	-0.25(-0.71%)
Mar 21, 2016	35.94	36.08	35.81	35.93	837,339	+0.20(+0.55%)
Mar 18, 2016	35.73	35.97	35.70	35.73	1,270,819	+0.33(+0.93%)
Mar 17, 2016	35.09	35.51	34.98	35.40	723,501	+0.23(+0.65%)
Mar 16, 2016	34.44	35.26	34.34	35.17	688,509	+0.38(+1.10%)
Mar 15, 2016	34.67	34.83	34.45	34.79	489,236	-0.25(-0.70%)
Mar 14, 2016	34.92	35.19	34.92	35.04	591,061	+0.02(+0.05%)
Mar 11, 2016	34.58	35.03	34.54	35.02	790,022	+1.19(+3.51%)
Mar 10, 2016	34.20	34.33	33.46	33.83	1,273,866	-0.27(-0.80%)
Mar 09, 2016	34.18	34.30	34.00	34.10	1,010,991	+0.13(+0.37%)
Mar 08, 2016	34.36	34.36	33.92	33.98	1,069,393	-0.78(-2.23%)
Mar 07, 2016	34.65	34.93	34.49	34.75	1,120,221	-0.35(-1.00%)
Mar 04, 2016	34.61	35.28	34.42	35.10	2,640,271	+0.92(+2.70%)
Mar 03, 2016	33.87	34.23	33.83	34.18	813,430	-0.02(-0.05%)
Mar 02, 2016	33.89	34.23	33.81	34.20	1,917,571	+0.56(+1.66%)
Mar 01, 2016	33.11	33.72	33.08	33.64	1,069,287	+1.13(+3.47%)
Feb 29, 2016	32.58	32.89	32.49	32.51	1,338,865	-0.07(-0.21%)
Feb 26, 2016	32.90	33.00	32.57	32.58	680,369	+0.03(+0.10%)
Feb 25, 2016	32.14	32.55	31.90	32.54	2,308,147	-0.14(-0.41%)
Feb 24, 2016	32.13	32.80	31.83	32.68	1,364,321	+0.05(+0.16%)
Feb 23, 2016	33.10	33.18	32.62	32.63	652,362	-0.90(-2.68%)
Feb 22, 2016	33.21	33.58	33.20	33.53	438,535	+0.86(+2.62%)
Feb 19, 2016	32.56	32.84	32.45	32.67	355,938	+0.20(+0.63%)
Feb 18, 2016	33.02	33.05	32.42	32.47	1,158,215	-0.31(-0.93%)
Feb 17, 2016	32.42	32.86	32.40	32.77	478,397	+0.53(+1.64%)
Feb 16, 2016	31.96	32.26	31.94	32.24	1,465,997	+1.25(+4.03%)
Feb 12, 2016	30.52	30.99	30.99	30.99	637,611	+0.73(+2.41%)
Feb 11, 2016	30.00	30.50	29.90	30.26	913,367	-0.54(-1.76%)
Feb 10, 2016	30.96	31.46	30.78	30.81	1,044,748	+0.25(+0.80%)
Feb 09, 2016	30.52	30.97	30.35	30.56	2,155,291	-0.45(-1.45%)
Feb 08, 2016	31.20	31.25	30.59	31.01	1,182,662	-0.67(-2.11%)
Feb 05, 2016	32.15	32.15	31.52	31.68	525,876	-0.31(-0.98%)
Feb 04, 2016	32.20	32.49	31.85	31.99	633,089	-0.31(-0.97%)
Feb 03, 2016	32.03	32.36	31.36	32.31	1,324,023	+0.46(+1.44%)

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.