Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	35.05	35.05	34.64	34.78	45,726	-0.33(-0.94%)
Apr 28, 2016	35.49	35.63	35.05	35.11	31,009	-0.54(-1.51%)
Apr 27, 2016	35.47	35.69	35.37	35.65	13,676	+0.18(+0.51%)
Apr 26, 2016	35.14	35.55	35.08	35.47	26,514	+0.38(+1.08%)
Apr 25, 2016	35.11	35.11	34.93	35.09	16,071	-0.20(-0.57%)
Apr 22, 2016	35.14	35.35	35.00	35.29	31,167	+0.31(+0.89%)
Apr 21, 2016	35.18	35.26	34.88	34.98	31,410	-0.33(-0.94%)
Apr 20, 2016	35.17	35.53	35.15	35.31	25,159	+0.13(+0.37%)
Apr 19, 2016	35.31	35.42	35.08	35.18	22,149	+0.06(+0.17%)
Apr 18, 2016	34.66	35.18	34.66	35.12	24,663	+0.33(+0.95%)
Apr 15, 2016	34.70	34.90	34.69	34.79	10,057	+0.02(+0.06%)
Apr 14, 2016	34.82	35.00	34.71	34.77	28,471	-0.08(-0.23%)
Apr 13, 2016	34.45	34.91	34.45	34.85	33,772	+0.66(+1.93%)
Apr 12, 2016	33.90	34.32	33.78	34.19	32,620	+0.32(+0.94%)
Apr 11, 2016	34.11	34.38	33.87	33.87	131,753	+0.00(+0.00%)
Apr 08, 2016	33.99	34.12	33.76	33.87	48,517	+0.20(+0.59%)
Apr 07, 2016	34.04	34.04	33.51	33.67	21,999	-0.58(-1.69%)
Apr 06, 2016	33.88	34.25	33.84	34.25	24,467	+0.35(+1.03%)
Apr 05, 2016	33.98	34.17	33.87	33.90	47,257	-0.29(-0.85%)
Apr 04, 2016	34.57	34.60	34.19	34.19	22,693	-0.50(-1.44%)
Apr 01, 2016	34.27	34.69	34.27	34.69	6,863	+0.13(+0.38%)
Mar 31, 2016	34.42	34.74	34.42	34.56	36,215	+0.17(+0.49%)
Mar 30, 2016	34.61	34.61	34.29	34.39	14,391	-0.07(-0.20%)
Mar 29, 2016	33.44	34.46	33.44	34.46	88,329	+0.95(+2.83%)
Mar 28, 2016	33.42	33.67	33.21	33.51	29,869	+0.17(+0.51%)
Mar 24, 2016	33.08	33.34	33.34	33.34	23,100	-0.02(-0.06%)
Mar 23, 2016	33.76	33.76	33.33	33.36	17,408	-0.51(-1.51%)
Mar 22, 2016	33.59	34.04	33.59	33.87	24,583	+0.03(+0.09%)
Mar 21, 2016	33.88	33.96	33.71	33.84	25,046	-0.02(-0.06%)
Mar 18, 2016	33.79	34.08	33.67	33.86	35,592	+0.28(+0.83%)
Mar 17, 2016	33.16	33.73	32.92	33.58	36,864	+0.41(+1.24%)
Mar 16, 2016	32.89	33.25	32.89	33.17	10,221	+0.19(+0.58%)
Mar 15, 2016	33.38	33.38	32.95	32.98	25,841	-0.69(-2.05%)
Mar 14, 2016	33.65	33.75	33.57	33.67	41,490	-0.04(-0.12%)
Mar 11, 2016	33.29	33.73	33.18	33.71	60,964	+0.79(+2.40%)
Mar 10, 2016	33.54	33.54	32.69	32.92	53,376	-0.60(-1.79%)
Mar 09, 2016	33.41	33.56	33.30	33.52	35,328	+0.16(+0.46%)
Mar 08, 2016	33.86	33.86	33.29	33.37	57,160	-0.63(-1.87%)
Mar 07, 2016	33.63	34.17	33.60	34.00	97,391	+0.24(+0.71%)
Mar 04, 2016	33.65	34.01	33.63	33.76	65,574	+0.07(+0.21%)
Mar 03, 2016	33.59	33.69	33.32	33.69	39,255	+0.12(+0.36%)
Mar 02, 2016	33.34	33.57	33.21	33.57	40,400	+0.22(+0.66%)
Mar 01, 2016	32.93	33.36	32.89	33.35	50,772	+0.64(+1.96%)
Feb 29, 2016	32.89	33.16	32.71	32.71	39,609	-0.21(-0.64%)
Feb 26, 2016	32.94	32.95	32.77	32.92	38,857	+0.19(+0.58%)
Feb 25, 2016	32.58	32.76	32.37	32.73	114,610	+0.31(+0.96%)
Feb 24, 2016	31.67	32.44	31.51	32.42	55,385	+0.41(+1.28%)
Feb 23, 2016	32.18	32.27	31.98	32.01	48,455	-0.22(-0.68%)
Feb 22, 2016	32.16	32.41	32.14	32.23	111,931	+0.36(+1.13%)
Feb 19, 2016	31.50	31.91	31.46	31.87	82,786	+0.30(+0.95%)
Feb 18, 2016	31.89	31.95	31.55	31.57	292,462	-0.27(-0.85%)
Feb 17, 2016	31.43	31.92	31.43	31.84	118,986	+0.55(+1.76%)
Feb 16, 2016	30.94	31.30	30.78	31.29	122,826	+0.67(+2.19%)
Feb 12, 2016	30.44	30.62	30.62	30.62	360,000	+0.46(+1.53%)
Feb 11, 2016	29.75	30.35	29.74	30.16	140,621	-0.25(-0.82%)
Feb 10, 2016	30.61	31.18	30.36	30.41	271,761	-0.03(-0.10%)
Feb 09, 2016	30.11	30.93	30.06	30.44	264,146	-0.06(-0.20%)
Feb 08, 2016	30.68	30.68	30.09	30.50	115,098	-0.53(-1.71%)
Feb 05, 2016	32.10	32.10	30.99	31.03	106,433	-1.22(-3.78%)
Feb 04, 2016	32.17	32.59	32.03	32.25	112,926	-0.06(-0.19%)
Feb 03, 2016	32.77	32.77	31.77	32.31	179,699	-0.21(-0.65%)
Feb 02, 2016	32.80	32.90	32.36	32.52	141,084	-0.71(-2.14%)

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.