Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	34.23	34.48	34.21	34.44	15,241,569	+0.13(+0.38%)
Apr 28, 2016	34.21	34.51	34.18	34.31	14,222,277	-0.04(-0.11%)
Apr 27, 2016	34.31	34.48	34.01	34.35	14,746,563	+0.12(+0.34%)
Apr 26, 2016	34.53	34.56	34.15	34.23	18,128,648	-0.14(-0.40%)
Apr 25, 2016	34.21	34.38	34.11	34.37	14,536,139	+0.13(+0.38%)
Apr 22, 2016	33.66	34.33	33.66	34.24	32,697,462	+0.68(+2.02%)
Apr 21, 2016	34.02	34.04	32.95	33.56	48,402,812	-0.55(-1.60%)
Apr 20, 2016	34.85	34.88	33.87	34.11	52,504,176	-1.71(-4.79%)
Apr 19, 2016	35.60	35.84	35.48	35.82	18,754,574	+0.29(+0.82%)
Apr 18, 2016	35.44	35.58	35.22	35.53	15,010,075	+0.09(+0.26%)
Apr 15, 2016	35.22	35.48	35.11	35.44	17,754,596	+0.21(+0.59%)
Apr 14, 2016	35.41	35.53	35.16	35.23	16,887,806	-0.16(-0.46%)
Apr 13, 2016	35.95	35.95	35.22	35.39	17,212,188	-0.47(-1.31%)
Apr 12, 2016	35.67	35.94	35.63	35.86	14,595,090	+0.16(+0.45%)
Apr 11, 2016	36.05	36.23	35.67	35.70	15,454,941	-0.33(-0.92%)
Apr 08, 2016	35.70	36.11	35.70	36.03	15,558,029	+0.39(+1.10%)
Apr 07, 2016	35.74	35.74	35.48	35.64	12,088,021	-0.27(-0.75%)
Apr 06, 2016	35.80	35.92	35.65	35.91	11,867,796	+0.14(+0.39%)
Apr 05, 2016	35.84	35.98	35.70	35.77	13,914,809	-0.28(-0.77%)
Apr 04, 2016	36.01	36.07	35.74	36.04	13,828,505	+0.05(+0.13%)
Apr 01, 2016	35.47	36.03	35.44	36.00	19,413,380	+0.34(+0.95%)
Mar 31, 2016	35.78	36.04	35.61	35.66	20,218,334	-0.15(-0.41%)
Mar 30, 2016	35.84	35.92	35.62	35.81	18,618,624	+0.08(+0.22%)
Mar 29, 2016	35.25	35.75	35.21	35.73	32,535,848	+0.52(+1.48%)
Mar 28, 2016	35.02	35.31	34.98	35.21	17,310,720	+0.17(+0.48%)
Mar 24, 2016	34.94	35.04	35.04	35.04	14,167,215	+0.09(+0.26%)
Mar 23, 2016	34.90	35.14	34.86	34.94	12,088,155	-0.03(-0.09%)
Mar 22, 2016	35.01	35.15	34.89	34.98	17,936,732	-0.13(-0.37%)
Mar 21, 2016	34.91	35.26	34.87	35.11	12,671,388	+0.05(+0.15%)
Mar 18, 2016	35.24	35.26	34.89	35.05	31,031,278	-0.13(-0.37%)
Mar 17, 2016	34.63	35.29	34.56	35.18	31,325,660	+0.55(+1.60%)
Mar 16, 2016	34.63	34.72	34.25	34.63	20,015,256	-0.15(-0.42%)
Mar 15, 2016	34.65	35.02	34.64	34.78	17,804,746	-0.04(-0.11%)
Mar 14, 2016	34.62	34.91	34.62	34.81	17,180,592	+0.07(+0.20%)
Mar 11, 2016	34.59	34.78	34.54	34.74	20,982,894	+0.25(+0.71%)
Mar 10, 2016	34.20	34.52	34.08	34.50	37,891,808	+0.32(+0.94%)
Mar 09, 2016	33.86	34.19	33.86	34.18	24,208,610	+0.37(+1.11%)
Mar 08, 2016	33.50	33.92	33.42	33.80	24,778,564	+0.24(+0.70%)
Mar 07, 2016	33.49	33.67	33.45	33.57	14,022,199	-0.08(-0.23%)
Mar 04, 2016	33.39	33.68	33.32	33.64	17,950,412	+0.11(+0.34%)
Mar 03, 2016	33.26	33.55	33.21	33.53	17,220,446	+0.14(+0.43%)
Mar 02, 2016	33.16	33.39	33.12	33.39	16,855,390	+0.06(+0.18%)
Mar 01, 2016	33.09	33.32	32.93	33.32	16,202,264	+0.43(+1.30%)
Feb 29, 2016	32.93	33.26	32.74	32.90	19,700,836	-0.01(-0.02%)
Feb 26, 2016	33.59	33.60	32.88	32.90	24,151,030	-0.78(-2.31%)
Feb 25, 2016	33.53	33.70	33.46	33.68	14,291,704	+0.19(+0.57%)
Feb 24, 2016	33.23	33.51	33.08	33.49	14,183,606	+0.17(+0.50%)
Feb 23, 2016	33.36	33.60	33.30	33.32	14,627,549	-0.19(-0.57%)
Feb 22, 2016	33.39	33.68	33.28	33.51	27,159,962	+0.13(+0.39%)
Feb 19, 2016	33.24	33.39	33.01	33.39	16,847,080	+0.12(+0.37%)
Feb 18, 2016	33.28	33.35	33.03	33.26	14,643,400	+0.09(+0.28%)
Feb 17, 2016	33.12	33.27	33.01	33.17	16,168,456	+0.10(+0.30%)
Feb 16, 2016	33.04	33.15	32.81	33.07	16,618,677	+0.19(+0.58%)
Feb 12, 2016	32.58	32.88	32.88	32.88	19,957,472	+0.53(+1.65%)
Feb 11, 2016	32.06	32.50	32.02	32.35	22,059,018	-0.11(-0.33%)
Feb 10, 2016	33.06	33.10	32.43	32.45	21,931,570	-0.57(-1.73%)
Feb 09, 2016	32.23	33.17	32.23	33.03	32,582,992	+0.50(+1.52%)
Feb 08, 2016	32.16	32.56	31.96	32.53	22,620,276	+0.16(+0.49%)
Feb 05, 2016	32.74	32.79	32.24	32.37	22,701,908	-0.07(-0.21%)
Feb 04, 2016	32.43	32.71	32.34	32.44	18,897,264	-0.14(-0.44%)
Feb 03, 2016	32.65	32.75	32.25	32.58	20,922,284	+0.21(+0.66%)
Feb 02, 2016	32.57	32.64	32.34	32.37	16,158,801	-0.43(-1.30%)

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.