Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	34.81	34.87	34.51	34.67	2,475,101	-0.11(-0.32%)
Apr 28, 2016	34.82	35.09	34.71	34.78	1,865,870	-0.42(-1.21%)
Apr 27, 2016	35.03	35.25	34.98	35.20	2,126,312	+0.08(+0.22%)
Apr 26, 2016	35.15	35.17	35.02	35.12	1,596,267	+0.14(+0.40%)
Apr 25, 2016	35.01	35.04	34.87	34.98	2,119,593	-0.18(-0.51%)
Apr 22, 2016	35.19	35.29	35.04	35.16	1,887,428	-0.02(-0.07%)
Apr 21, 2016	35.41	35.41	35.12	35.19	3,233,833	-0.26(-0.73%)
Apr 20, 2016	35.40	35.60	35.30	35.45	2,061,725	-0.02(-0.04%)
Apr 19, 2016	35.32	35.51	35.29	35.46	2,563,952	+0.61(+1.76%)
Apr 18, 2016	34.52	34.89	34.47	34.85	2,283,944	+0.25(+0.73%)
Apr 15, 2016	34.62	34.71	34.59	34.60	1,618,370	-0.11(-0.32%)
Apr 14, 2016	34.78	34.80	34.65	34.71	2,359,243	+0.01(+0.02%)
Apr 13, 2016	34.59	34.73	34.53	34.70	2,465,720	+0.54(+1.59%)
Apr 12, 2016	33.84	34.23	33.69	34.15	2,768,180	+0.55(+1.64%)
Apr 11, 2016	33.76	33.92	33.60	33.60	2,016,957	+0.10(+0.31%)
Apr 08, 2016	33.55	33.64	33.42	33.50	2,466,068	+0.61(+1.84%)
Apr 07, 2016	33.11	33.16	32.78	32.90	2,276,510	-0.46(-1.39%)
Apr 06, 2016	32.97	33.38	32.92	33.36	3,169,221	+0.47(+1.44%)
Apr 05, 2016	32.97	33.01	32.86	32.89	1,807,665	-0.65(-1.95%)
Apr 04, 2016	33.71	33.75	33.49	33.54	1,265,967	-0.14(-0.42%)
Apr 01, 2016	33.31	33.70	33.24	33.68	2,959,766	-0.27(-0.79%)
Mar 31, 2016	34.13	34.21	33.95	33.95	1,641,399	-0.28(-0.80%)
Mar 30, 2016	34.23	34.43	34.17	34.23	3,715,589	+0.30(+0.88%)
Mar 29, 2016	33.38	33.93	33.31	33.93	2,059,211	+0.36(+1.08%)
Mar 28, 2016	33.56	33.67	33.46	33.56	1,508,231	+0.19(+0.57%)
Mar 24, 2016	33.18	33.38	33.38	33.38	2,354,235	-0.17(-0.52%)
Mar 23, 2016	33.85	33.85	33.52	33.55	4,733,385	-0.41(-1.21%)
Mar 22, 2016	33.78	34.04	33.71	33.96	2,351,379	-0.06(-0.18%)
Mar 21, 2016	33.96	34.07	33.87	34.02	2,637,298	+0.02(+0.05%)
Mar 18, 2016	34.05	34.12	33.96	34.01	2,378,528	-0.02(-0.05%)
Mar 17, 2016	33.72	34.10	33.63	34.02	3,000,759	+0.36(+1.08%)
Mar 16, 2016	33.03	33.69	33.00	33.66	1,867,977	+0.43(+1.30%)
Mar 15, 2016	33.19	33.23	33.09	33.23	1,414,911	-0.38(-1.13%)
Mar 14, 2016	33.64	33.69	33.51	33.61	1,979,903	-0.11(-0.33%)
Mar 11, 2016	33.44	33.72	33.44	33.72	2,240,138	+0.83(+2.53%)
Mar 10, 2016	33.15	33.32	32.58	32.88	3,961,079	-0.05(-0.14%)
Mar 09, 2016	32.95	33.03	32.83	32.93	2,612,596	+0.20(+0.60%)
Mar 08, 2016	32.94	32.95	32.70	32.74	2,290,125	-0.42(-1.28%)
Mar 07, 2016	32.83	33.24	32.79	33.16	5,378,735	+0.00(+0.00%)
Mar 04, 2016	33.01	33.30	32.97	33.16	2,895,567	+0.35(+1.08%)
Mar 03, 2016	32.51	32.82	32.51	32.81	2,014,576	+0.33(+1.01%)
Mar 02, 2016	32.19	32.48	32.11	32.48	2,795,662	+0.29(+0.90%)
Mar 01, 2016	31.79	32.22	31.76	32.19	2,931,592	+0.84(+2.68%)
Feb 29, 2016	31.41	31.61	31.33	31.35	4,360,579	-0.08(-0.25%)
Feb 26, 2016	31.70	31.73	31.38	31.43	2,513,617	-0.11(-0.35%)
Feb 25, 2016	31.36	31.54	31.19	31.54	1,787,273	+0.32(+1.03%)
Feb 24, 2016	30.77	31.26	30.63	31.21	2,692,285	-0.08(-0.25%)
Feb 23, 2016	31.57	31.62	31.23	31.29	2,639,139	-0.53(-1.65%)
Feb 22, 2016	31.68	31.86	31.66	31.82	1,959,233	+0.40(+1.27%)
Feb 19, 2016	31.26	31.44	31.15	31.42	2,162,319	-0.09(-0.27%)
Feb 18, 2016	31.74	31.76	31.47	31.50	2,460,873	-0.14(-0.45%)
Feb 17, 2016	31.28	31.68	31.28	31.65	2,717,607	+0.59(+1.89%)
Feb 16, 2016	30.96	31.07	30.74	31.06	3,377,708	+0.64(+2.09%)
Feb 12, 2016	30.00	30.42	30.42	30.42	3,739,551	+0.49(+1.62%)
Feb 11, 2016	29.91	30.07	29.66	29.94	6,603,501	-0.42(-1.38%)
Feb 10, 2016	30.55	30.75	30.33	30.36	6,599,619	-0.02(-0.06%)
Feb 09, 2016	30.17	30.55	30.11	30.38	5,185,356	-0.35(-1.15%)
Feb 08, 2016	30.86	30.86	30.46	30.73	4,591,257	-0.57(-1.83%)
Feb 05, 2016	31.67	31.67	31.21	31.30	2,847,983	-0.45(-1.41%)
Feb 04, 2016	31.56	31.91	31.51	31.75	5,065,672	+0.13(+0.42%)
Feb 03, 2016	31.48	31.65	30.92	31.61	5,504,753	+0.34(+1.08%)
Feb 02, 2016	31.56	31.60	31.18	31.28	3,979,749	-0.78(-2.42%)

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.