Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.58	32.75	32.38	32.75	16,839	-1.20(-3.53%)
Apr 28, 2016	33.88	34.07	33.73	33.95	26,239	+0.39(+1.16%)
Apr 27, 2016	33.44	33.56	33.31	33.56	12,175	+0.57(+1.73%)
Apr 26, 2016	33.12	33.12	32.99	32.99	23,159	-0.13(-0.39%)
Apr 25, 2016	33.04	33.19	32.99	33.12	22,213	+0.52(+1.60%)
Apr 22, 2016	32.55	32.82	32.46	32.60	28,264	-0.37(-1.12%)
Apr 21, 2016	32.86	33.00	32.71	32.97	14,930	+0.13(+0.40%)
Apr 20, 2016	33.01	33.10	32.81	32.84	52,630	-0.83(-2.47%)
Apr 19, 2016	33.62	33.71	33.50	33.67	20,258	+0.84(+2.56%)
Apr 18, 2016	32.82	32.89	32.77	32.83	11,758	+0.21(+0.64%)
Apr 15, 2016	32.66	32.76	32.60	32.62	21,949	-0.68(-2.04%)
Apr 14, 2016	33.74	33.74	33.01	33.30	17,646	-0.63(-1.86%)
Apr 13, 2016	33.91	34.12	33.73	33.93	19,052	+0.43(+1.28%)
Apr 12, 2016	33.36	33.50	33.15	33.50	17,103	+0.03(+0.09%)
Apr 11, 2016	33.71	33.75	33.47	33.47	26,507	-1.04(-3.01%)
Apr 08, 2016	34.28	34.65	34.21	34.51	14,268	+0.07(+0.20%)
Apr 07, 2016	34.45	34.61	34.34	34.44	22,395	-0.52(-1.49%)
Apr 06, 2016	34.49	35.20	34.45	34.96	19,827	+0.68(+1.98%)
Apr 05, 2016	34.38	34.50	34.03	34.28	19,099	-1.92(-5.32%)
Apr 04, 2016	36.43	36.43	36.10	36.20	11,996	-0.27(-0.75%)
Apr 01, 2016	35.71	36.48	35.66	36.48	23,111	-0.63(-1.70%)
Mar 31, 2016	37.03	37.16	37.02	37.11	29,747	-0.18(-0.48%)
Mar 30, 2016	37.21	37.38	37.10	37.29	34,069	+0.91(+2.50%)
Mar 29, 2016	35.90	36.38	35.80	36.38	28,416	+0.77(+2.16%)
Mar 28, 2016	35.30	35.67	35.30	35.61	13,888	+0.09(+0.25%)
Mar 24, 2016		35.52	35.52	35.52	0	-0.43(-1.20%)
Mar 23, 2016	36.19	36.24	35.95	35.95	30,004	+0.38(+1.07%)
Mar 22, 2016	35.46	35.94	35.42	35.57	40,785	+0.01(+0.03%)
Mar 21, 2016	35.60	35.69	35.27	35.56	16,115	-0.65(-1.80%)
Mar 18, 2016	36.12	36.34	35.99	36.21	16,771	+0.05(+0.14%)
Mar 17, 2016	36.13	36.20	35.90	36.16	19,975	+0.44(+1.23%)
Mar 16, 2016	35.14	36.08	35.12	35.72	23,116	+0.37(+1.05%)
Mar 15, 2016	35.18	35.35	34.99	35.35	13,209	-0.31(-0.88%)
Mar 14, 2016	36.26	36.26	35.53	35.66	27,099	-0.88(-2.42%)
Mar 11, 2016	36.34	36.58	36.34	36.55	26,794	-0.32(-0.87%)
Mar 10, 2016	36.48	37.04	36.16	36.87	15,904	+0.75(+2.08%)
Mar 09, 2016	36.01	36.12	35.81	36.12	11,751	+0.46(+1.29%)
Mar 08, 2016	36.16	36.16	35.66	35.66	20,995	-0.23(-0.64%)
Mar 07, 2016	35.38	35.95	35.38	35.89	24,931	+0.32(+0.90%)
Mar 04, 2016	36.41	36.62	36.41	35.57	25,531	+3.01(+9.24%)
Mar 03, 2016	32.51	32.64	32.22	32.56	24,677	+0.41(+1.28%)
Mar 02, 2016	31.85	32.15	31.65	32.15	28,617	-0.07(-0.22%)
Mar 01, 2016	31.82	32.25	31.80	32.22	21,955	+0.55(+1.74%)
Feb 29, 2016	31.57	32.00	31.55	31.67	24,593	+0.47(+1.51%)
Feb 26, 2016	31.41	31.46	31.14	31.20	28,015	+0.63(+2.06%)
Feb 25, 2016	30.73	30.73	30.40	30.57	35,707	-0.80(-2.57%)
Feb 24, 2016	31.00	31.49	30.87	31.38	41,341	-0.48(-1.52%)
Feb 23, 2016	31.77	32.04	31.77	31.86	23,983	+0.14(+0.44%)
Feb 22, 2016	30.96	31.72	30.96	31.72	26,117	+0.22(+0.70%)
Feb 19, 2016	30.92	31.50	30.88	31.50	16,579	+0.26(+0.83%)
Feb 18, 2016	30.83	31.24	30.83	31.24	31,986	+0.60(+1.97%)
Feb 17, 2016	29.92	30.70	29.92	30.64	25,832	+0.84(+2.80%)
Feb 16, 2016	29.51	29.95	29.50	29.80	21,694	+0.79(+2.72%)
Feb 12, 2016		29.01	29.01	29.01	0	+0.11(+0.38%)
Feb 11, 2016	29.04	29.07	28.61	28.90	42,725	-0.85(-2.86%)
Feb 10, 2016	29.60	29.89	29.48	29.75	27,043	-0.10(-0.34%)
Feb 09, 2016	29.14	30.15	29.14	29.85	32,261	+0.09(+0.30%)
Feb 08, 2016	29.40	29.82	29.35	29.76	47,318	-0.87(-2.84%)
Feb 05, 2016	30.73	30.80	30.46	30.63	27,944	-0.26(-0.84%)
Feb 04, 2016	30.98	31.02	30.66	30.89	24,613	+0.16(+0.52%)
Feb 03, 2016	30.36	30.73	30.26	30.73	28,863	+0.70(+2.33%)
Feb 02, 2016	29.51	30.10	29.51	30.03	127,976	+0.08(+0.27%)

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.