Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	34.12	34.73	33.91	34.35	364,798	+0.31(+0.91%)
Apr 28, 2016	33.38	34.65	33.38	34.04	458,672	+0.45(+1.34%)
Apr 27, 2016	33.97	33.99	33.42	33.59	354,516	-0.28(-0.83%)
Apr 26, 2016	33.77	33.96	33.50	33.87	303,541	+0.16(+0.47%)
Apr 25, 2016	33.70	34.07	33.02	33.71	356,976	-0.05(-0.15%)
Apr 22, 2016	34.30	34.30	33.67	33.76	361,261	-0.71(-2.06%)
Apr 21, 2016	33.67	34.64	33.50	34.47	444,140	+0.96(+2.86%)
Apr 20, 2016	33.51	33.78	33.15	33.51	258,481	-0.09(-0.27%)
Apr 19, 2016	34.25	34.45	33.53	33.60	391,022	-0.53(-1.55%)
Apr 18, 2016	33.19	34.53	33.19	34.13	485,345	+0.75(+2.25%)
Apr 15, 2016	33.82	33.84	33.09	33.38	296,348	-0.44(-1.30%)
Apr 14, 2016	33.96	34.18	33.57	33.82	597,469	-0.24(-0.70%)
Apr 13, 2016	33.12	34.11	33.01	34.06	288,397	+1.14(+3.46%)
Apr 12, 2016	33.04	33.05	32.13	32.92	389,863	-0.08(-0.24%)
Apr 11, 2016	34.00	34.50	32.97	33.00	290,197	-0.86(-2.54%)
Apr 08, 2016	33.49	34.09	33.19	33.86	486,837	+0.62(+1.87%)
Apr 07, 2016	34.00	34.27	32.96	33.24	582,852	-1.11(-3.23%)
Apr 06, 2016	33.54	34.49	33.48	34.35	353,657	+0.76(+2.26%)
Apr 05, 2016	33.04	34.10	32.95	33.59	404,509	+0.24(+0.72%)
Apr 04, 2016	33.00	33.75	32.47	33.35	497,200	+0.42(+1.28%)
Apr 01, 2016	32.50	32.96	32.16	32.93	396,486	+0.16(+0.49%)
Mar 31, 2016	32.71	33.17	32.19	32.77	463,383	+0.14(+0.43%)
Mar 30, 2016	32.94	33.51	32.49	32.63	441,093	-0.21(-0.64%)
Mar 29, 2016	31.98	33.00	31.23	32.84	397,730	+0.85(+2.66%)
Mar 28, 2016	32.40	32.54	30.88	31.99	354,707	-0.37(-1.14%)
Mar 24, 2016	31.75	32.36	32.36	32.36	350,300	+0.35(+1.09%)
Mar 23, 2016	32.76	33.02	31.91	32.01	256,101	-0.77(-2.35%)
Mar 22, 2016	32.89	33.69	31.60	32.78	282,489	-0.21(-0.64%)
Mar 21, 2016	32.91	33.38	32.56	32.99	375,508	-0.06(-0.18%)
Mar 18, 2016	32.49	33.58	32.42	33.05	561,357	+0.72(+2.23%)
Mar 17, 2016	31.66	32.52	31.50	32.33	362,712	+0.45(+1.41%)
Mar 16, 2016	30.87	31.95	30.84	31.88	371,166	+0.74(+2.38%)
Mar 15, 2016	30.99	31.27	30.59	31.14	327,428	+0.02(+0.06%)
Mar 14, 2016	31.29	31.57	30.28	31.12	341,677	-0.20(-0.64%)
Mar 11, 2016	30.61	31.35	30.27	31.32	562,542	+0.81(+2.65%)
Mar 10, 2016	30.79	31.03	30.03	30.51	367,603	-0.04(-0.13%)
Mar 09, 2016	30.63	31.11	30.10	30.55	396,930	-0.08(-0.26%)
Mar 08, 2016	30.91	31.33	30.50	30.63	490,419	-0.38(-1.23%)
Mar 07, 2016	31.07	31.40	31.07	31.01	398,310	-0.22(-0.70%)
Mar 04, 2016	30.76	31.65	30.24	31.23	438,764	+0.47(+1.53%)
Mar 03, 2016	30.00	30.80	29.86	30.76	604,228	+0.97(+3.26%)
Mar 02, 2016	29.30	29.82	28.82	29.79	466,157	+0.39(+1.33%)
Mar 01, 2016	29.14	29.58	28.71	29.40	862,289	+0.60(+2.08%)
Feb 29, 2016	29.31	29.85	28.75	28.80	540,579	-0.43(-1.47%)
Feb 26, 2016	29.00	29.41	28.46	29.23	653,859	+0.37(+1.28%)
Feb 25, 2016	28.27	28.92	27.85	28.86	944,323	+1.06(+3.81%)
Feb 24, 2016	26.61	27.86	26.55	27.80	651,589	+0.74(+2.73%)
Feb 23, 2016	27.37	27.70	26.90	27.06	648,407	-0.48(-1.74%)
Feb 22, 2016	26.70	27.61	24.78	27.54	1,084,466	+1.34(+5.11%)
Feb 19, 2016	24.94	26.51	24.34	26.20	489,326	+1.24(+4.97%)
Feb 18, 2016	26.76	27.19	24.74	24.96	1,190,763	-1.53(-5.78%)
Feb 17, 2016	25.15	26.53	25.15	26.49	793,990	+1.41(+5.62%)
Feb 16, 2016	25.54	25.73	24.47	25.08	823,388	-0.23(-0.91%)
Feb 12, 2016	24.97	25.31	25.31	25.31	1,434,400	+0.69(+2.80%)
Feb 11, 2016	23.00	24.73	22.25	24.62	2,980,041	+0.24(+0.98%)
Feb 10, 2016	24.78	26.80	24.11	24.38	1,801,858	-0.15(-0.61%)
Feb 09, 2016	24.94	26.76	24.11	24.53	1,121,609	-0.48(-1.92%)
Feb 08, 2016	27.11	27.11	23.90	25.01	1,573,456	-2.45(-8.92%)
Feb 05, 2016	30.87	30.87	27.24	27.46	1,379,811	-3.63(-11.68%)
Feb 04, 2016	30.32	31.33	29.56	31.09	370,323	+0.64(+2.10%)
Feb 03, 2016	31.48	31.48	30.02	30.45	474,942	-0.73(-2.34%)
Feb 02, 2016	31.46	31.81	30.66	31.18	512,848	-0.63(-1.98%)

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.