Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.33	31.33	30.49	30.53	1,340	-0.68(-2.18%)
Apr 28, 2016	31.27	31.27	30.82	31.21	2,361	-0.24(-0.76%)
Apr 27, 2016	30.58	31.45	30.58	31.45	10,460	-0.17(-0.54%)
Apr 26, 2016	30.76	31.62	30.76	31.62	2,023	+0.32(+1.02%)
Apr 25, 2016	30.51	31.30	30.51	31.30	23,457	-0.45(-1.42%)
Apr 22, 2016	31.71	32.50	31.65	31.75	3,508	+0.42(+1.34%)
Apr 21, 2016	31.33	31.33	31.33	31.33	384	-0.06(-0.19%)
Apr 20, 2016	31.88	31.93	31.23	31.39	3,096	-0.29(-0.92%)
Apr 19, 2016	31.20	31.68	31.02	31.68	19,074	+0.95(+3.09%)
Apr 18, 2016	30.70	30.73	30.13	30.73	4,661	+0.54(+1.79%)
Apr 15, 2016	30.24	30.24	30.16	30.19	1,933	-0.38(-1.24%)
Apr 14, 2016	30.68	31.61	30.57	30.57	1,487	-0.73(-2.33%)
Apr 13, 2016	30.60	31.35	30.55	31.30	917	+0.34(+1.11%)
Apr 12, 2016	30.06	30.96	30.06	30.96	547	+1.19(+3.98%)
Apr 11, 2016	30.82	30.82	29.77	29.77	5,426	-0.43(-1.42%)
Apr 08, 2016	30.49	30.55	30.20	30.20	2,671	-0.05(-0.17%)
Apr 07, 2016	30.32	30.32	29.60	30.25	3,581	-0.42(-1.37%)
Apr 06, 2016	30.41	30.67	29.87	30.67	3,855	+0.50(+1.66%)
Apr 05, 2016	29.32	30.17	29.25	30.17	1,594	-0.24(-0.79%)
Apr 04, 2016	29.83	30.47	29.69	30.41	1,690	+0.01(+0.03%)
Apr 01, 2016	30.39	30.41	30.39	30.40	1,243	+0.61(+2.05%)
Mar 31, 2016	30.65	30.66	29.78	29.79	4,409	-0.57(-1.88%)
Mar 30, 2016	31.11	31.12	30.28	30.36	2,980	-0.26(-0.85%)
Mar 29, 2016	31.15	31.16	30.40	30.62	1,747	-0.20(-0.65%)
Mar 28, 2016	31.64	31.64	30.80	30.82	1,951	+0.81(+2.70%)
Mar 24, 2016		30.01	30.01	30.01	0	+0.18(+0.60%)
Mar 23, 2016	30.72	30.74	29.82	29.83	2,653	-0.58(-1.91%)
Mar 22, 2016	31.14	31.20	30.34	30.41	2,596	+0.21(+0.70%)
Mar 21, 2016	30.16	31.08	30.04	30.20	3,574	+0.40(+1.34%)
Mar 18, 2016	30.69	30.69	29.77	29.80	2,467	-0.74(-2.42%)
Mar 17, 2016	30.40	31.50	30.40	30.54	4,849	-0.59(-1.90%)
Mar 16, 2016	30.24	31.13	30.24	31.13	5,398	+0.88(+2.91%)
Mar 15, 2016	30.25	30.90	30.25	30.25	1,421	-1.15(-3.66%)
Mar 14, 2016	30.53	31.40	30.53	31.40	3,519	-0.20(-0.63%)
Mar 11, 2016	31.68	31.68	31.60	31.60	2,120	+0.45(+1.44%)
Mar 10, 2016	30.84	31.15	30.84	31.15	648	+1.15(+3.83%)
Mar 09, 2016	29.97	30.53	29.97	30.00	5,316	-0.44(-1.45%)
Mar 08, 2016	29.79	30.48	29.79	30.44	8,516	-0.09(-0.29%)
Mar 07, 2016	30.47	30.64	30.47	30.53	880	-0.19(-0.62%)
Mar 04, 2016	31.62	31.68	30.72	30.72	2,284	+0.32(+1.05%)
Mar 03, 2016	30.51	30.54	30.40	30.40	10,247	-0.88(-2.81%)
Mar 02, 2016	31.32	31.34	31.28	31.28	1,468	+1.09(+3.61%)
Mar 01, 2016	30.64	30.73	30.14	30.19	6,217	+0.56(+1.89%)
Feb 29, 2016	29.16	29.84	29.16	29.63	7,727	-0.17(-0.57%)
Feb 26, 2016	30.43	30.43	29.80	29.80	1,364	+0.49(+1.67%)
Feb 25, 2016	29.16	30.09	29.16	29.31	1,251	+0.16(+0.55%)
Feb 24, 2016	28.83	29.93	28.83	29.15	2,852	-0.43(-1.45%)
Feb 23, 2016	29.54	29.61	29.10	29.58	2,417	-0.26(-0.87%)
Feb 22, 2016	29.88	29.88	29.84	29.84	1,791	+0.23(+0.78%)
Feb 19, 2016	28.88	29.68	28.88	29.61	1,224	+0.23(+0.78%)
Feb 18, 2016	29.90	29.94	29.38	29.38	2,521	-0.86(-2.84%)
Feb 17, 2016	30.04	30.24	29.20	30.24	4,452	+0.63(+2.13%)
Feb 16, 2016	30.61	30.75	29.61	29.61	7,271	+0.96(+3.35%)
Feb 12, 2016		28.65	28.65	28.65	0	-1.54(-5.10%)
Feb 11, 2016	30.49	30.53	29.50	30.19	5,463	-1.02(-3.27%)
Feb 10, 2016	30.93	31.21	30.10	31.21	23,555	-1.19(-3.67%)
Feb 09, 2016	31.81	32.40	31.54	32.40	11,373	+0.95(+3.02%)
Feb 08, 2016	31.61	31.61	30.54	31.45	2,427	-0.14(-0.44%)
Feb 05, 2016	31.38	31.62	30.73	31.59	3,618	+0.10(+0.32%)
Feb 04, 2016	31.69	32.39	31.49	31.49	10,774	-0.21(-0.66%)
Feb 03, 2016	32.24	32.30	31.24	31.70	7,877	+0.16(+0.51%)
Feb 02, 2016	31.85	31.85	31.17	31.54	78,653	-0.11(-0.35%)

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.