Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.78	33.86	33.23	33.46	395,113	-0.43(-1.27%)
Apr 28, 2016	35.06	35.18	33.89	33.89	273,140	-1.54(-4.35%)
Apr 27, 2016	34.84	35.58	33.66	35.43	354,133	+0.47(+1.33%)
Apr 26, 2016	35.74	36.26	34.64	34.96	555,454	+0.25(+0.73%)
Apr 25, 2016	35.00	35.00	34.57	34.71	176,926	-0.28(-0.80%)
Apr 22, 2016	34.71	35.25	34.54	34.99	297,944	+0.25(+0.73%)
Apr 21, 2016	35.08	35.38	34.62	34.74	612,300	-0.52(-1.48%)
Apr 20, 2016	35.78	36.06	34.80	35.26	286,279	-0.60(-1.67%)
Apr 19, 2016	35.83	36.06	35.50	35.86	221,955	+0.22(+0.63%)
Apr 18, 2016	35.56	35.77	35.40	35.63	151,354	-0.11(-0.31%)
Apr 15, 2016	35.50	36.13	35.40	35.74	228,113	+0.07(+0.21%)
Apr 14, 2016	35.62	35.79	35.21	35.67	231,815	-0.13(-0.36%)
Apr 13, 2016	34.92	35.80	34.84	35.80	261,465	+0.99(+2.84%)
Apr 12, 2016	34.45	34.90	34.41	34.81	219,495	+0.35(+1.00%)
Apr 11, 2016	34.73	34.82	34.32	34.47	263,122	-0.07(-0.22%)
Apr 08, 2016	34.83	35.27	34.37	34.54	215,533	-0.10(-0.30%)
Apr 07, 2016	34.75	34.94	34.41	34.64	230,750	-0.37(-1.07%)
Apr 06, 2016	35.02	35.04	34.53	35.02	172,978	-0.01(-0.03%)
Apr 05, 2016	34.94	35.22	34.62	35.03	305,049	-0.29(-0.82%)
Apr 04, 2016	35.22	35.68	35.15	35.32	250,954	+0.16(+0.45%)
Apr 01, 2016	34.82	35.22	34.58	35.16	153,171	+0.03(+0.08%)
Mar 31, 2016	34.77	35.22	34.51	35.13	160,281	+0.29(+0.83%)
Mar 30, 2016	35.13	35.59	34.76	34.84	208,583	+0.02(+0.05%)
Mar 29, 2016	33.79	34.91	33.62	34.82	237,592	+1.06(+3.15%)
Mar 28, 2016	33.78	33.96	33.56	33.76	195,483	+0.00(+0.00%)
Mar 24, 2016	33.55	33.76	33.76	33.76	241,684	+0.11(+0.33%)
Mar 23, 2016	33.74	34.01	33.42	33.65	287,248	-0.07(-0.19%)
Mar 22, 2016	33.18	34.05	33.18	33.71	226,960	+0.42(+1.26%)
Mar 21, 2016	33.36	33.61	33.17	33.29	216,135	-0.07(-0.22%)
Mar 18, 2016	33.44	33.87	33.21	33.37	450,690	+0.15(+0.45%)
Mar 17, 2016	32.47	33.35	32.40	33.22	257,161	+0.66(+2.04%)
Mar 16, 2016	32.39	32.65	32.36	32.55	97,757	+0.15(+0.46%)
Mar 15, 2016	32.33	32.68	32.16	32.40	215,250	-0.07(-0.23%)
Mar 14, 2016	32.02	32.53	31.94	32.48	303,684	+0.39(+1.22%)
Mar 11, 2016	32.05	32.13	31.81	32.09	270,368	+0.30(+0.94%)
Mar 10, 2016	31.76	31.99	31.43	31.79	200,854	+0.10(+0.32%)
Mar 09, 2016	31.31	31.76	31.22	31.69	141,681	+0.49(+1.59%)
Mar 08, 2016	31.64	31.74	31.14	31.19	181,898	-0.65(-2.05%)
Mar 07, 2016	31.87	31.90	31.09	31.84	272,778	-0.19(-0.58%)
Mar 04, 2016	31.68	32.12	31.44	32.03	325,403	+0.40(+1.27%)
Mar 03, 2016	31.25	31.65	31.23	31.63	351,294	+0.35(+1.13%)
Mar 02, 2016	31.28	31.37	30.94	31.28	338,433	-0.05(-0.15%)
Mar 01, 2016	30.90	31.32	30.72	31.32	379,622	+0.63(+2.04%)
Feb 29, 2016	30.92	31.00	30.53	30.70	459,857	-0.01(-0.03%)
Feb 26, 2016	30.51	30.96	30.51	30.71	308,103	+0.13(+0.43%)
Feb 25, 2016	30.27	30.58	30.03	30.58	373,115	+0.63(+2.12%)
Feb 24, 2016	29.51	30.03	29.25	29.94	385,508	+0.26(+0.88%)
Feb 23, 2016	30.84	31.24	29.28	29.68	1,093,252	-1.51(-4.85%)
Feb 22, 2016	31.63	31.84	31.11	31.19	210,973	+0.07(+0.24%)
Feb 19, 2016	30.57	31.43	30.57	31.12	183,186	+0.60(+1.98%)
Feb 18, 2016	31.02	31.31	30.42	30.52	238,470	-0.36(-1.17%)
Feb 17, 2016	30.87	31.11	30.21	30.88	177,617	+0.05(+0.15%)
Feb 16, 2016	30.34	30.91	29.28	30.83	275,070	+0.96(+3.20%)
Feb 12, 2016	30.03	29.88	29.88	29.88	230,358	+0.10(+0.34%)
Feb 11, 2016	29.66	30.43	28.47	29.77	361,003	-0.58(-1.90%)
Feb 10, 2016	30.79	31.14	30.31	30.35	179,595	-0.30(-0.97%)
Feb 09, 2016	30.53	31.46	30.53	30.65	239,389	-0.30(-0.96%)
Feb 08, 2016	30.24	31.18	29.97	30.94	351,832	+0.24(+0.79%)
Feb 05, 2016	31.28	31.44	30.59	30.70	230,590	-0.83(-2.62%)
Feb 04, 2016	31.74	32.21	31.18	31.53	160,587	-0.07(-0.21%)
Feb 03, 2016	31.96	32.24	31.23	31.59	215,473	+0.10(+0.32%)
Feb 02, 2016	31.89	32.67	31.16	31.49	324,865	-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.