Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.33	32.38	32.10	32.22	1,084,516	-0.08(-0.25%)
Apr 28, 2016	32.25	32.55	32.22	32.30	744,472	-0.17(-0.52%)
Apr 27, 2016	32.33	32.54	32.30	32.47	894,304	+0.15(+0.47%)
Apr 26, 2016	32.37	32.42	32.25	32.32	526,543	+0.18(+0.55%)
Apr 25, 2016	32.11	32.18	32.03	32.14	608,208	-0.14(-0.42%)
Apr 22, 2016	32.26	32.33	32.14	32.28	362,100	-0.07(-0.22%)
Apr 21, 2016	32.55	32.55	32.29	32.35	794,416	-0.23(-0.71%)
Apr 20, 2016	32.59	32.73	32.52	32.58	784,310	-0.08(-0.24%)
Apr 19, 2016	32.53	32.69	32.50	32.66	578,133	+0.63(+1.97%)
Apr 18, 2016	31.74	32.07	31.72	32.03	654,677	+0.29(+0.91%)
Apr 15, 2016	31.75	31.86	31.74	31.74	392,142	-0.06(-0.18%)
Apr 14, 2016	31.82	31.88	31.72	31.80	897,451	+0.04(+0.13%)
Apr 13, 2016	31.72	31.80	31.62	31.76	969,607	+0.43(+1.38%)
Apr 12, 2016	31.08	31.37	30.89	31.33	429,187	+0.35(+1.14%)
Apr 11, 2016	31.17	31.31	30.98	30.98	610,649	+0.06(+0.18%)
Apr 08, 2016	30.89	30.99	30.83	30.92	393,327	+0.54(+1.76%)
Apr 07, 2016	30.57	30.66	30.32	30.38	535,338	-0.52(-1.68%)
Apr 06, 2016	30.48	30.91	30.47	30.90	438,830	+0.46(+1.52%)
Apr 05, 2016	30.49	30.55	30.41	30.44	1,447,818	-0.59(-1.91%)
Apr 04, 2016	31.15	31.19	30.99	31.03	784,115	+0.04(+0.13%)
Apr 01, 2016	30.68	31.04	30.66	30.99	618,977	-0.27(-0.87%)
Mar 31, 2016	31.41	31.50	31.26	31.26	782,582	-0.27(-0.86%)
Mar 30, 2016	31.56	31.73	31.48	31.54	981,737	+0.34(+1.08%)
Mar 29, 2016	30.73	31.22	30.63	31.20	607,550	+0.38(+1.22%)
Mar 28, 2016	30.94	30.94	30.74	30.82	578,275	+0.13(+0.42%)
Mar 24, 2016	30.52	30.70	30.70	30.70	480,367	-0.22(-0.72%)
Mar 23, 2016	31.20	31.20	30.90	30.92	446,179	-0.26(-0.82%)
Mar 22, 2016	30.98	31.25	30.93	31.18	472,256	-0.17(-0.54%)
Mar 21, 2016	31.35	31.42	31.26	31.34	383,554	-0.15(-0.48%)
Mar 18, 2016	31.54	31.60	31.41	31.50	606,180	-0.01(-0.03%)
Mar 17, 2016	31.25	31.57	31.18	31.50	681,670	+0.23(+0.74%)
Mar 16, 2016	30.72	31.30	30.72	31.27	711,085	+0.32(+1.03%)
Mar 15, 2016	30.92	30.98	30.86	30.95	976,354	-0.30(-0.95%)
Mar 14, 2016	31.26	31.34	31.18	31.25	1,466,688	-0.09(-0.28%)
Mar 11, 2016	31.07	31.34	31.06	31.34	788,177	+0.82(+2.67%)
Mar 10, 2016	30.80	31.03	30.27	30.52	1,937,789	-0.02(-0.05%)
Mar 09, 2016	30.54	30.61	30.42	30.54	1,114,748	+0.17(+0.55%)
Mar 08, 2016	30.59	30.62	30.35	30.37	713,383	-0.33(-1.07%)
Mar 07, 2016	30.38	30.79	30.34	30.70	744,566	+0.00(+0.00%)
Mar 04, 2016	30.65	30.86	30.64	30.70	646,710	+0.16(+0.52%)
Mar 03, 2016	30.26	30.56	30.24	30.54	1,118,083	+0.26(+0.84%)
Mar 02, 2016	30.02	30.30	29.94	30.28	999,557	+0.07(+0.24%)
Mar 01, 2016	29.87	30.23	29.80	30.21	600,687	+0.81(+2.75%)
Feb 29, 2016	29.48	29.70	29.40	29.40	1,209,326	-0.14(-0.46%)
Feb 26, 2016	29.79	29.80	29.49	29.54	1,763,589	-0.09(-0.30%)
Feb 25, 2016	29.42	29.63	29.31	29.63	2,804,175	+0.41(+1.40%)
Feb 24, 2016	28.80	29.27	28.66	29.22	4,518,476	-0.13(-0.44%)
Feb 23, 2016	29.65	29.71	29.32	29.35	468,712	-0.52(-1.74%)
Feb 22, 2016	29.73	29.89	29.72	29.87	488,975	+0.22(+0.73%)
Feb 19, 2016	29.43	29.67	29.36	29.65	592,970	-0.06(-0.19%)
Feb 18, 2016	29.91	29.91	29.65	29.71	517,897	-0.18(-0.59%)
Feb 17, 2016	29.59	29.93	29.56	29.88	1,333,913	+0.61(+2.08%)
Feb 16, 2016	29.21	29.29	28.93	29.27	1,322,983	+0.46(+1.61%)
Feb 12, 2016	28.41	28.81	28.81	28.81	809,494	+0.55(+1.95%)
Feb 11, 2016	28.24	28.39	28.01	28.26	2,214,334	-0.41(-1.42%)
Feb 10, 2016	28.77	28.95	28.63	28.67	1,373,575	+0.12(+0.42%)
Feb 09, 2016	28.22	28.67	28.19	28.55	1,800,804	-0.26(-0.89%)
Feb 08, 2016	28.81	28.88	28.51	28.80	1,898,101	-0.70(-2.36%)
Feb 05, 2016	29.84	29.88	29.41	29.50	1,133,163	-0.46(-1.52%)
Feb 04, 2016	29.70	30.03	29.61	29.95	1,280,482	+0.04(+0.13%)
Feb 03, 2016	29.77	29.94	29.28	29.91	1,321,163	+0.45(+1.52%)
Feb 02, 2016	29.76	29.76	29.41	29.47	756,423	-0.83(-2.74%)

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.