Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.38	32.60	32.00	32.16	104,304	-0.29(-0.89%)
Apr 28, 2016	32.32	32.70	32.32	32.45	168,479	-0.05(-0.15%)
Apr 27, 2016	32.19	32.59	32.13	32.50	218,995	+0.28(+0.87%)
Apr 26, 2016	32.14	32.36	32.12	32.22	483,621	-0.05(-0.15%)
Apr 25, 2016	32.29	32.51	32.09	32.27	395,103	+0.00(+0.00%)
Apr 22, 2016	32.89	32.95	32.21	32.27	351,424	-0.65(-1.97%)
Apr 21, 2016	33.78	33.81	32.73	32.92	244,348	-0.86(-2.55%)
Apr 20, 2016	32.94	33.96	32.85	33.78	349,246	+0.78(+2.36%)
Apr 19, 2016	32.80	33.45	32.80	33.00	444,630	+0.02(+0.06%)
Apr 18, 2016	32.88	33.10	32.67	32.98	750,874	-0.23(-0.69%)
Apr 15, 2016	32.47	33.54	32.41	33.21	897,240	+0.78(+2.41%)
Apr 14, 2016	32.30	32.49	31.00	32.43	1,791,676	-0.34(-1.04%)
Apr 13, 2016	33.00	33.24	32.72	32.77	329,980	-0.17(-0.52%)
Apr 12, 2016	33.09	33.23	32.70	32.94	171,138	-0.09(-0.27%)
Apr 11, 2016	33.00	33.25	32.90	33.03	377,812	+0.08(+0.24%)
Apr 08, 2016	32.88	32.98	32.53	32.95	337,682	+0.25(+0.76%)
Apr 07, 2016	32.75	32.81	32.43	32.70	155,011	-0.15(-0.46%)
Apr 06, 2016	32.67	33.02	32.67	32.85	391,458	+0.23(+0.71%)
Apr 05, 2016	32.66	33.10	32.43	32.62	221,405	-0.29(-0.88%)
Apr 04, 2016	32.52	33.03	32.39	32.91	343,505	+0.45(+1.39%)
Apr 01, 2016	32.51	33.02	32.10	32.46	352,772	-0.54(-1.64%)
Mar 31, 2016	33.84	34.31	32.70	33.00	659,445	-0.85(-2.51%)
Mar 30, 2016	30.71	33.99	30.55	33.85	1,901,329	+1.91(+5.98%)
Mar 29, 2016	31.09	32.08	30.97	31.94	152,938	+0.61(+1.95%)
Mar 28, 2016	31.33	31.37	30.86	31.33	92,143	+0.00(+0.00%)
Mar 24, 2016		31.33	31.33	31.33	0	+0.04(+0.13%)
Mar 23, 2016	31.17	31.51	30.99	31.29	102,381	-0.11(-0.35%)
Mar 22, 2016	30.65	31.63	30.63	31.40	191,708	+0.68(+2.21%)
Mar 21, 2016	30.80	30.87	30.55	30.72	278,735	-0.06(-0.19%)
Mar 18, 2016	31.89	31.94	30.48	30.78	273,996	-1.03(-3.24%)
Mar 17, 2016	30.55	31.90	30.45	31.81	232,392	+1.34(+4.40%)
Mar 16, 2016	30.33	30.87	30.19	30.47	130,207	+0.22(+0.73%)
Mar 15, 2016	30.23	30.31	30.02	30.25	117,734	-0.12(-0.40%)
Mar 14, 2016	30.09	30.70	30.07	30.37	126,520	+0.12(+0.40%)
Mar 11, 2016	30.41	30.57	30.04	30.25	133,909	+0.03(+0.10%)
Mar 10, 2016	29.95	30.49	29.79	30.22	203,904	+0.36(+1.21%)
Mar 09, 2016	29.84	30.05	29.68	29.86	194,363	+0.17(+0.57%)
Mar 08, 2016	30.70	30.74	29.67	29.69	205,415	-1.16(-3.76%)
Mar 07, 2016	30.11	31.34	30.10	30.85	412,235	+0.73(+2.42%)
Mar 04, 2016	30.04	30.28	29.92	30.12	300,760	+0.15(+0.50%)
Mar 03, 2016	29.00	30.05	29.00	29.97	347,870	+1.09(+3.77%)
Mar 02, 2016	28.87	29.21	28.70	28.88	217,062	+0.02(+0.07%)
Mar 01, 2016	28.49	28.93	28.18	28.86	522,769	+0.64(+2.27%)
Feb 29, 2016	29.05	29.10	27.99	28.22	485,639	-0.81(-2.79%)
Feb 26, 2016	29.11	29.35	28.57	29.03	676,447	-0.75(-2.52%)
Feb 25, 2016	29.56	29.90	29.05	29.78	601,336	-0.60(-1.97%)
Feb 24, 2016	30.70	30.72	30.25	30.38	347,549	-0.50(-1.62%)
Feb 23, 2016	31.03	31.27	30.78	30.88	188,216	-0.20(-0.64%)
Feb 22, 2016	31.36	31.71	30.97	31.08	207,129	+0.08(+0.26%)
Feb 19, 2016	31.32	31.35	30.76	31.00	336,682	-0.43(-1.37%)
Feb 18, 2016	32.22	32.22	31.21	31.43	204,070	-0.61(-1.90%)
Feb 17, 2016	32.03	32.26	31.77	32.04	253,684	+0.14(+0.44%)
Feb 16, 2016	31.45	31.98	30.92	31.90	269,464	+0.88(+2.84%)
Feb 12, 2016		31.02	31.02	31.02	0	-0.30(-0.96%)
Feb 11, 2016	30.13	31.41	30.13	31.32	237,349	+0.06(+0.19%)
Feb 10, 2016	31.97	32.15	31.10	31.26	166,256	-0.58(-1.82%)
Feb 09, 2016	32.10	32.23	31.54	31.84	187,103	-0.54(-1.67%)
Feb 08, 2016	33.23	33.25	31.96	32.38	136,215	-1.08(-3.23%)
Feb 05, 2016	33.73	33.73	32.95	33.46	212,621	+0.28(+0.84%)
Feb 04, 2016	32.39	33.42	32.14	33.18	317,193	+0.79(+2.44%)
Feb 03, 2016	32.20	32.55	31.67	32.39	338,493	+0.51(+1.60%)
Feb 02, 2016	33.71	33.74	31.53	31.88	380,555	-2.27(-6.65%)

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.