Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.32	32.43	32.04	32.42	1,538,318	-0.16(-0.48%)
Apr 28, 2016	32.89	33.08	32.38	32.58	2,228,873	-0.50(-1.51%)
Apr 27, 2016	33.27	33.49	32.92	33.08	1,991,880	-0.26(-0.79%)
Apr 26, 2016	33.66	33.86	33.26	33.34	1,196,842	-0.28(-0.82%)
Apr 25, 2016	33.54	33.62	33.33	33.62	757,025	+0.02(+0.04%)
Apr 22, 2016	33.47	33.73	33.32	33.60	782,247	+0.10(+0.31%)
Apr 21, 2016	33.67	33.78	33.43	33.50	928,940	-0.22(-0.64%)
Apr 20, 2016	33.80	34.05	33.51	33.72	650,737	-0.10(-0.31%)
Apr 19, 2016	33.63	33.96	33.60	33.82	641,836	+0.25(+0.74%)
Apr 18, 2016	33.44	33.61	33.33	33.57	913,323	+0.10(+0.29%)
Apr 15, 2016	33.35	33.48	33.26	33.48	631,733	+0.18(+0.54%)
Apr 14, 2016	33.34	33.58	33.10	33.30	857,122	-0.07(-0.22%)
Apr 13, 2016	33.30	33.39	33.08	33.37	958,026	+0.32(+0.97%)
Apr 12, 2016	33.40	33.47	32.98	33.05	1,291,322	-0.28(-0.83%)
Apr 11, 2016	33.47	33.62	33.15	33.32	821,560	-0.10(-0.31%)
Apr 08, 2016	33.50	33.60	33.30	33.43	568,729	+0.03(+0.09%)
Apr 07, 2016	33.93	34.02	33.27	33.40	1,069,829	-0.71(-2.07%)
Apr 06, 2016	33.48	34.12	33.48	34.11	682,051	+0.56(+1.66%)
Apr 05, 2016	34.25	34.37	33.45	33.55	1,427,473	-0.99(-2.86%)
Apr 04, 2016	34.57	34.69	34.43	34.54	562,513	+0.06(+0.17%)
Apr 01, 2016	34.52	34.66	34.07	34.48	1,047,216	-0.13(-0.39%)
Mar 31, 2016	34.43	34.67	34.33	34.61	860,366	+0.16(+0.48%)
Mar 30, 2016	34.27	34.57	34.15	34.45	673,311	+0.28(+0.83%)
Mar 29, 2016	33.36	34.19	33.27	34.17	663,822	+0.83(+2.50%)
Mar 28, 2016	33.29	33.47	33.10	33.33	861,370	+0.11(+0.34%)
Mar 24, 2016	33.95	33.22	33.22	33.22	1,591,847	-0.92(-2.70%)
Mar 23, 2016	33.99	34.42	33.85	34.14	1,018,670	+0.08(+0.24%)
Mar 22, 2016	33.65	34.13	33.50	34.06	926,031	+0.28(+0.84%)
Mar 21, 2016	33.51	33.80	33.30	33.78	973,995	+0.12(+0.35%)
Mar 18, 2016	33.64	34.02	33.50	33.66	1,447,210	+0.03(+0.09%)
Mar 17, 2016	33.44	33.63	32.86	33.63	1,457,722	+0.25(+0.76%)
Mar 16, 2016	33.00	33.52	32.86	33.38	1,263,623	+0.50(+1.52%)
Mar 15, 2016	32.69	32.98	32.44	32.88	1,222,198	+0.08(+0.25%)
Mar 14, 2016	33.05	33.05	32.77	32.80	1,043,776	-0.19(-0.56%)
Mar 11, 2016	32.63	33.03	32.39	32.98	1,295,662	+0.64(+1.98%)
Mar 10, 2016	32.83	32.96	32.01	32.34	1,061,119	-0.29(-0.89%)
Mar 09, 2016	32.89	33.01	32.48	32.63	1,014,570	-0.16(-0.50%)
Mar 08, 2016	33.04	33.16	32.69	32.80	633,309	-0.45(-1.34%)
Mar 07, 2016	33.18	33.18	33.00	33.24	782,039	+0.02(+0.07%)
Mar 04, 2016	33.12	33.35	32.85	33.22	731,984	+0.05(+0.16%)
Mar 03, 2016	32.45	33.25	32.42	33.17	816,043	+0.60(+1.85%)
Mar 02, 2016	32.68	32.72	32.32	32.57	675,031	-0.16(-0.50%)
Mar 01, 2016	32.38	32.75	32.09	32.73	1,709,870	+0.42(+1.29%)
Feb 29, 2016	33.02	33.08	32.31	32.31	1,691,829	-0.77(-2.32%)
Feb 26, 2016	33.72	34.06	32.92	33.08	1,362,464	-0.46(-1.38%)
Feb 25, 2016	32.57	33.85	32.35	33.54	3,004,155	+0.10(+0.31%)
Feb 24, 2016	33.09	33.36	32.77	33.44	1,406,150	+0.03(+0.09%)
Feb 23, 2016	33.51	33.71	33.07	33.41	923,458	-0.33(-0.99%)
Feb 22, 2016	33.94	34.30	33.51	33.74	1,101,052	+0.66(+2.00%)
Feb 19, 2016	33.00	33.19	32.54	33.08	1,095,914	+0.01(+0.02%)
Feb 18, 2016	33.04	33.27	32.76	33.07	1,354,337	+0.16(+0.50%)
Feb 17, 2016	32.42	33.01	32.21	32.91	1,332,278	+0.50(+1.54%)
Feb 16, 2016	31.72	32.43	31.48	32.41	1,504,313	+0.81(+2.57%)
Feb 12, 2016	31.25	31.60	31.60	31.60	1,136,380	+0.76(+2.46%)
Feb 11, 2016	31.00	31.44	30.59	30.84	1,428,403	-0.57(-1.80%)
Feb 10, 2016	30.84	32.01	30.45	31.41	1,492,401	+0.70(+2.28%)
Feb 09, 2016	30.01	30.90	29.88	30.71	1,313,789	+0.30(+0.98%)
Feb 08, 2016	31.53	31.62	29.90	30.41	1,759,575	-1.29(-4.08%)
Feb 05, 2016	32.10	32.35	31.49	31.70	1,270,498	-0.46(-1.43%)
Feb 04, 2016	32.04	32.42	31.50	32.16	1,083,059	+0.12(+0.37%)
Feb 03, 2016	31.93	32.16	31.45	32.05	1,501,739	+0.22(+0.68%)
Feb 02, 2016	31.77	31.96	31.45	31.83	2,027,425	-0.20(-0.63%)

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.