Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	37.80	38.03	37.27	37.69	1,140,606	-0.28(-0.74%)
Apr 28, 2016	38.00	38.37	37.33	37.97	1,054,857	-0.18(-0.47%)
Apr 27, 2016	38.03	38.26	37.80	38.15	1,002,731	+0.37(+0.98%)
Apr 26, 2016	37.51	38.06	37.44	37.78	904,957	+0.65(+1.75%)
Apr 25, 2016	37.61	37.68	36.82	37.13	553,335	-0.59(-1.56%)
Apr 22, 2016	37.60	38.10	37.35	37.72	1,152,743	+0.04(+0.11%)
Apr 21, 2016	36.97	37.72	36.85	37.68	1,244,631	+0.70(+1.89%)
Apr 20, 2016	36.50	37.09	36.26	36.98	737,793	+0.49(+1.34%)
Apr 19, 2016	36.12	36.51	35.83	36.49	736,156	+0.44(+1.22%)
Apr 18, 2016	35.00	36.25	35.00	36.05	1,575,117	+0.57(+1.61%)
Apr 15, 2016	35.58	35.80	35.25	35.48	802,346	-0.42(-1.17%)
Apr 14, 2016	36.00	36.00	35.64	35.90	519,181	+0.04(+0.11%)
Apr 13, 2016	35.32	35.98	35.08	35.86	878,319	+0.78(+2.22%)
Apr 12, 2016	34.76	35.49	34.52	35.08	1,162,468	+0.45(+1.30%)
Apr 11, 2016	34.96	34.99	34.50	34.63	575,631	-0.25(-0.72%)
Apr 08, 2016	34.70	35.04	34.66	34.88	1,195,190	+0.47(+1.37%)
Apr 07, 2016	34.58	34.79	34.19	34.41	503,316	-0.20(-0.58%)
Apr 06, 2016	33.99	34.66	33.98	34.61	780,657	+0.73(+2.15%)
Apr 05, 2016	34.00	34.12	33.75	33.88	813,428	-0.20(-0.59%)
Apr 04, 2016	34.38	34.40	34.05	34.08	581,035	-0.21(-0.61%)
Apr 01, 2016	34.90	34.91	34.16	34.29	756,710	-0.82(-2.34%)
Mar 31, 2016	34.72	35.24	34.64	35.11	1,257,876	+0.32(+0.92%)
Mar 30, 2016	34.00	34.99	33.99	34.79	2,032,167	+1.06(+3.14%)
Mar 29, 2016	33.70	33.97	33.52	33.73	1,064,733	-0.16(-0.47%)
Mar 28, 2016	33.77	33.92	33.57	33.89	622,710	+0.18(+0.53%)
Mar 24, 2016		33.71	33.71	33.71	0	+0.01(+0.03%)
Mar 23, 2016	34.59	34.68	33.59	33.70	1,380,994	-0.79(-2.29%)
Mar 22, 2016	34.00	34.73	33.93	34.49	1,138,449	+0.42(+1.23%)
Mar 21, 2016	34.16	34.50	34.03	34.07	770,359	-0.19(-0.55%)
Mar 18, 2016	35.00	35.41	34.20	34.26	3,746,547	-1.28(-3.60%)
Mar 17, 2016	35.75	35.86	35.20	35.54	1,120,322	+0.03(+0.08%)
Mar 16, 2016	35.15	35.70	34.80	35.51	860,377	+0.51(+1.46%)
Mar 15, 2016	34.47	35.05	34.39	35.00	599,018	+0.37(+1.07%)
Mar 14, 2016	34.28	34.76	34.22	34.63	626,423	+0.20(+0.58%)
Mar 11, 2016	34.05	34.47	33.63	34.43	656,103	+0.88(+2.62%)
Mar 10, 2016	34.36	34.37	33.35	33.55	884,385	-0.59(-1.73%)
Mar 09, 2016	34.36	34.60	34.05	34.14	1,320,194	-0.01(-0.03%)
Mar 08, 2016	34.22	34.27	33.87	34.15	745,127	+0.00(+0.00%)
Mar 07, 2016	33.84	34.34	33.80	34.15	1,105,939	+0.33(+0.98%)
Mar 04, 2016	33.72	33.90	33.46	33.82	1,323,528	+0.32(+0.96%)
Mar 03, 2016	33.69	34.03	33.36	33.50	956,067	-0.04(-0.12%)
Mar 02, 2016	33.81	33.94	32.96	33.54	1,195,672	-0.23(-0.68%)
Mar 01, 2016	33.96	34.43	33.57	33.77	1,314,605	+0.04(+0.12%)
Feb 29, 2016	33.79	34.04	33.36	33.73	3,194,479	+0.24(+0.72%)
Feb 26, 2016	33.38	34.00	33.06	33.49	1,595,953	+0.55(+1.67%)
Feb 25, 2016	32.68	32.95	32.02	32.94	732,748	+0.07(+0.21%)
Feb 24, 2016	32.30	33.05	32.15	32.87	973,826	+0.05(+0.15%)
Feb 23, 2016	33.13	33.50	32.65	32.82	595,509	-0.64(-1.91%)
Feb 22, 2016	33.55	34.07	33.44	33.46	930,001	+0.32(+0.97%)
Feb 19, 2016	33.10	33.40	32.81	33.14	879,625	-0.60(-1.78%)
Feb 18, 2016	33.09	33.83	32.75	33.74	1,585,871	+0.91(+2.77%)
Feb 17, 2016	31.72	33.08	31.48	32.83	1,558,559	+1.56(+4.99%)
Feb 16, 2016	30.90	31.35	30.41	31.27	1,010,886	+1.04(+3.44%)
Feb 12, 2016		30.23	30.23	30.23	0	+0.71(+2.41%)
Feb 11, 2016	29.02	29.96	29.00	29.52	752,926	-0.20(-0.67%)
Feb 10, 2016	29.75	30.15	29.28	29.72	732,647	-0.03(-0.10%)
Feb 09, 2016	30.42	30.49	29.45	29.75	1,123,559	-0.96(-3.13%)
Feb 08, 2016	31.03	31.03	30.28	30.71	767,796	-0.48(-1.54%)
Feb 05, 2016	31.37	31.57	30.82	31.19	668,559	-0.30(-0.95%)
Feb 04, 2016	31.75	32.10	31.27	31.49	1,118,299	+0.03(+0.10%)
Feb 03, 2016	30.99	31.60	30.23	31.46	867,463	+0.79(+2.58%)
Feb 02, 2016	30.60	31.08	30.34	30.67	914,777	-0.63(-2.01%)

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.