Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.79	33.87	33.24	33.47	394,999	-0.43(-1.27%)
Apr 28, 2016	35.07	35.19	33.90	33.90	273,061	-1.54(-4.35%)
Apr 27, 2016	34.85	35.59	33.67	35.44	354,030	+0.47(+1.33%)
Apr 26, 2016	35.75	36.27	34.65	34.97	555,293	+0.25(+0.73%)
Apr 25, 2016	35.01	35.01	34.58	34.72	176,875	-0.28(-0.80%)
Apr 22, 2016	34.72	35.26	34.55	35.00	297,858	+0.25(+0.73%)
Apr 21, 2016	35.09	35.39	34.63	34.75	612,124	-0.52(-1.48%)
Apr 20, 2016	35.79	36.07	34.81	35.27	286,196	-0.60(-1.67%)
Apr 19, 2016	35.84	36.07	35.51	35.87	221,891	+0.22(+0.63%)
Apr 18, 2016	35.57	35.78	35.41	35.64	151,310	-0.11(-0.31%)
Apr 15, 2016	35.51	36.14	35.41	35.75	228,047	+0.07(+0.21%)
Apr 14, 2016	35.63	35.80	35.22	35.68	231,748	-0.13(-0.36%)
Apr 13, 2016	34.93	35.81	34.85	35.81	261,390	+0.99(+2.84%)
Apr 12, 2016	34.46	34.91	34.42	34.82	219,431	+0.35(+1.00%)
Apr 11, 2016	34.74	34.83	34.33	34.48	263,046	-0.07(-0.22%)
Apr 08, 2016	34.84	35.28	34.38	34.55	215,471	-0.10(-0.30%)
Apr 07, 2016	34.76	34.95	34.42	34.65	230,684	-0.37(-1.07%)
Apr 06, 2016	35.03	35.05	34.54	35.03	172,928	-0.01(-0.03%)
Apr 05, 2016	34.95	35.23	34.63	35.04	304,961	-0.29(-0.82%)
Apr 04, 2016	35.23	35.69	35.16	35.33	250,882	+0.16(+0.45%)
Apr 01, 2016	34.83	35.23	34.59	35.17	153,127	+0.03(+0.08%)
Mar 31, 2016	34.78	35.23	34.52	35.14	160,234	+0.29(+0.83%)
Mar 30, 2016	35.14	35.60	34.77	34.85	208,523	+0.02(+0.05%)
Mar 29, 2016	33.80	34.92	33.63	34.83	237,523	+1.06(+3.15%)
Mar 28, 2016	33.79	33.97	33.57	33.77	195,426	+0.00(+0.00%)
Mar 24, 2016	33.56	33.77	33.77	33.77	241,614	+0.11(+0.33%)
Mar 23, 2016	33.75	34.02	33.43	33.66	287,165	-0.07(-0.19%)
Mar 22, 2016	33.19	34.06	33.19	33.72	226,894	+0.42(+1.26%)
Mar 21, 2016	33.37	33.62	33.18	33.30	216,072	-0.07(-0.22%)
Mar 18, 2016	33.45	33.88	33.22	33.38	450,560	+0.15(+0.45%)
Mar 17, 2016	32.48	33.36	32.40	33.23	257,087	+0.66(+2.04%)
Mar 16, 2016	32.40	32.66	32.37	32.56	97,728	+0.15(+0.46%)
Mar 15, 2016	32.34	32.69	32.17	32.41	215,188	-0.07(-0.23%)
Mar 14, 2016	32.03	32.53	31.95	32.49	303,597	+0.39(+1.22%)
Mar 11, 2016	32.06	32.14	31.82	32.10	270,290	+0.30(+0.94%)
Mar 10, 2016	31.77	32.00	31.44	31.80	200,797	+0.10(+0.32%)
Mar 09, 2016	31.32	31.77	31.23	31.70	141,640	+0.49(+1.59%)
Mar 08, 2016	31.65	31.75	31.14	31.20	181,846	-0.65(-2.05%)
Mar 07, 2016	31.88	31.91	31.10	31.85	272,699	-0.19(-0.58%)
Mar 04, 2016	31.69	32.13	31.45	32.04	325,309	+0.40(+1.27%)
Mar 03, 2016	31.26	31.66	31.24	31.64	351,193	+0.35(+1.13%)
Mar 02, 2016	31.29	31.38	30.95	31.28	338,336	-0.05(-0.15%)
Mar 01, 2016	30.91	31.33	30.72	31.33	379,513	+0.63(+2.04%)
Feb 29, 2016	30.93	31.00	30.54	30.71	459,725	-0.01(-0.03%)
Feb 26, 2016	30.52	30.97	30.52	30.72	308,014	+0.13(+0.43%)
Feb 25, 2016	30.28	30.59	30.04	30.58	373,007	+0.63(+2.12%)
Feb 24, 2016	29.52	30.04	29.25	29.95	385,397	+0.26(+0.88%)
Feb 23, 2016	30.85	31.25	29.29	29.69	1,092,936	-1.51(-4.85%)
Feb 22, 2016	31.64	31.85	31.12	31.20	210,912	+0.07(+0.24%)
Feb 19, 2016	30.58	31.44	30.58	31.13	183,133	+0.60(+1.98%)
Feb 18, 2016	31.03	31.31	30.43	30.53	238,401	-0.36(-1.17%)
Feb 17, 2016	30.88	31.12	30.22	30.89	177,565	+0.05(+0.15%)
Feb 16, 2016	30.35	30.92	29.29	30.84	274,990	+0.96(+3.20%)
Feb 12, 2016	30.04	29.88	29.88	29.88	230,291	+0.10(+0.34%)
Feb 11, 2016	29.67	30.44	28.48	29.78	360,898	-0.58(-1.90%)
Feb 10, 2016	30.79	31.15	30.32	30.36	179,543	-0.30(-0.97%)
Feb 09, 2016	30.53	31.47	30.53	30.66	239,320	-0.30(-0.96%)
Feb 08, 2016	30.25	31.18	29.98	30.95	351,731	+0.24(+0.79%)
Feb 05, 2016	31.29	31.44	30.60	30.71	230,524	-0.83(-2.62%)
Feb 04, 2016	31.75	32.22	31.19	31.54	160,540	-0.07(-0.21%)
Feb 03, 2016	31.96	32.25	31.24	31.60	215,411	+0.10(+0.32%)
Feb 02, 2016	31.90	32.68	31.17	31.50	324,771	-0.81(-2.50%)

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.