Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.88	32.88	32.46	32.72	14,038	-0.29(-0.87%)
Apr 28, 2016	33.53	33.58	32.96	33.01	25,364	-0.76(-2.24%)
Apr 27, 2016	33.78	33.91	33.58	33.77	20,678	-0.08(-0.23%)
Apr 26, 2016	33.62	33.85	33.53	33.85	62,460	+0.34(+1.01%)
Apr 25, 2016	33.68	33.79	33.39	33.51	34,489	-0.33(-0.98%)
Apr 22, 2016	33.85	34.01	33.74	33.84	51,443	+0.36(+1.06%)
Apr 21, 2016	33.44	33.66	33.42	33.48	71,799	+0.15(+0.44%)
Apr 20, 2016	32.87	33.35	32.82	33.33	21,121	+0.50(+1.51%)
Apr 19, 2016	32.56	32.85	32.49	32.84	50,045	+0.24(+0.75%)
Apr 18, 2016	32.36	32.64	32.25	32.59	30,867	+0.16(+0.48%)
Apr 15, 2016	32.76	32.76	32.36	32.44	55,597	-0.27(-0.82%)
Apr 14, 2016	32.50	32.90	32.49	32.71	91,566	+0.11(+0.35%)
Apr 13, 2016	31.80	32.59	31.80	32.59	30,973	+1.11(+3.53%)
Apr 12, 2016	31.19	31.60	31.00	31.48	161,423	+0.43(+1.37%)
Apr 11, 2016	30.94	31.40	30.94	31.06	142,231	+0.28(+0.90%)
Apr 08, 2016	31.11	31.18	30.72	30.78	26,419	-0.17(-0.55%)
Apr 07, 2016	31.80	31.80	30.78	30.95	480,004	-1.06(-3.32%)
Apr 06, 2016	31.91	32.06	31.80	32.01	42,660	+0.25(+0.79%)
Apr 05, 2016	32.26	32.26	31.73	31.76	139,153	-0.74(-2.27%)
Apr 04, 2016	32.86	32.86	32.47	32.50	11,488	-0.43(-1.29%)
Apr 01, 2016	32.35	32.94	32.35	32.92	31,046	+0.41(+1.26%)
Mar 31, 2016	32.50	32.68	32.48	32.52	21,330	+0.03(+0.08%)
Mar 30, 2016	32.46	32.82	32.31	32.49	63,173	+0.20(+0.62%)
Mar 29, 2016	31.72	32.31	31.64	32.29	45,469	+0.30(+0.95%)
Mar 28, 2016	32.13	32.13	31.82	31.99	12,208	-0.03(-0.08%)
Mar 24, 2016	31.80	32.01	32.01	32.01	26,360	-0.25(-0.78%)
Mar 23, 2016	32.47	32.52	32.26	32.26	9,225	-0.35(-1.07%)
Mar 22, 2016	32.45	32.77	32.36	32.61	82,310	-0.05(-0.16%)
Mar 21, 2016	32.78	33.04	32.52	32.66	23,097	-0.22(-0.66%)
Mar 18, 2016	32.59	32.88	32.56	32.88	125,987	+0.44(+1.36%)
Mar 17, 2016	31.77	32.56	31.66	32.44	39,716	+0.60(+1.87%)
Mar 16, 2016	31.95	32.28	31.67	31.84	16,919	-0.25(-0.77%)
Mar 15, 2016	32.15	32.15	31.91	32.09	30,680	-0.38(-1.16%)
Mar 14, 2016	32.44	32.50	32.38	32.47	14,621	-0.07(-0.21%)
Mar 11, 2016	31.97	32.56	31.97	32.54	28,190	+0.88(+2.78%)
Mar 10, 2016	31.76	31.82	31.27	31.66	25,868	+0.10(+0.33%)
Mar 09, 2016	31.79	31.80	31.40	31.55	11,189	-0.09(-0.30%)
Mar 08, 2016	31.84	31.95	31.57	31.65	46,117	-0.51(-1.58%)
Mar 07, 2016	32.03	32.22	31.93	32.16	21,079	-0.05(-0.16%)
Mar 04, 2016	32.13	32.40	31.89	32.21	54,736	+0.22(+0.70%)
Mar 03, 2016	31.59	31.99	31.47	31.98	16,739	+0.40(+1.26%)
Mar 02, 2016	31.49	31.59	31.34	31.59	26,157	+0.12(+0.38%)
Mar 01, 2016	30.69	31.45	30.69	31.47	175,825	+0.96(+3.14%)
Feb 29, 2016	30.80	30.88	30.51	30.51	13,467	-0.37(-1.20%)
Feb 26, 2016	30.70	31.07	30.69	30.88	38,318	+0.48(+1.59%)
Feb 25, 2016	29.97	30.40	29.92	30.40	350,265	+0.49(+1.64%)
Feb 24, 2016	29.52	29.95	29.09	29.90	249,624	-0.02(-0.06%)
Feb 23, 2016	30.22	30.36	29.86	29.92	34,633	-0.40(-1.32%)
Feb 22, 2016	30.58	30.78	30.21	30.32	29,292	+0.08(+0.27%)
Feb 19, 2016	29.90	30.35	29.86	30.24	34,517	+0.19(+0.63%)
Feb 18, 2016	30.51	30.51	29.96	30.05	21,281	-0.34(-1.11%)
Feb 17, 2016	30.01	30.51	30.01	30.39	93,138	+0.66(+2.24%)
Feb 16, 2016	29.71	29.85	29.38	29.72	85,816	+0.60(+2.04%)
Feb 12, 2016	28.88	29.13	29.13	29.13	119,382	+0.55(+1.93%)
Feb 11, 2016	28.46	28.76	28.20	28.58	1,251,210	-0.65(-2.21%)
Feb 10, 2016	29.79	30.26	29.20	29.22	166,151	-0.30(-1.02%)
Feb 09, 2016	28.88	29.76	28.88	29.52	215,993	+0.16(+0.53%)
Feb 08, 2016	29.51	29.52	28.95	29.37	147,064	-0.54(-1.79%)
Feb 05, 2016	30.34	30.65	29.83	29.90	84,364	-0.41(-1.34%)
Feb 04, 2016	30.06	30.60	30.04	30.31	315,139	+0.16(+0.54%)
Feb 03, 2016	30.40	30.40	29.29	30.15	391,705	-0.13(-0.43%)
Feb 02, 2016	30.96	30.96	30.13	30.27	143,808	-0.98(-3.15%)

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.