Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.36	30.45	30.00	30.40	907,356	+0.05(+0.15%)
Apr 28, 2016	30.40	30.64	30.23	30.36	784,231	-0.27(-0.89%)
Apr 27, 2016	30.68	30.84	30.43	30.63	989,409	-0.15(-0.50%)
Apr 26, 2016	30.43	30.88	30.41	30.78	1,057,105	+0.12(+0.38%)
Apr 25, 2016	30.75	30.85	30.51	30.67	1,063,930	-0.15(-0.50%)
Apr 22, 2016	30.83	30.96	30.61	30.82	1,316,714	-0.10(-0.32%)
Apr 21, 2016	30.98	31.20	30.71	30.92	1,859,428	-0.19(-0.61%)
Apr 20, 2016	31.07	31.27	30.78	31.11	1,444,961	+0.21(+0.68%)
Apr 19, 2016	30.85	30.94	30.71	30.90	2,048,595	+0.12(+0.38%)
Apr 18, 2016	30.50	30.85	30.42	30.78	1,252,338	+0.15(+0.50%)
Apr 15, 2016	30.57	30.68	30.47	30.63	534,130	+0.15(+0.48%)
Apr 14, 2016	30.23	30.51	30.11	30.49	1,470,574	+0.36(+1.20%)
Apr 13, 2016	30.09	30.31	30.03	30.12	1,287,176	+0.10(+0.33%)
Apr 12, 2016	29.93	30.20	29.86	30.02	853,309	+0.10(+0.33%)
Apr 11, 2016	30.29	30.33	29.92	29.92	847,397	-0.25(-0.81%)
Apr 08, 2016	30.32	30.32	29.90	30.17	824,156	+0.03(+0.09%)
Apr 07, 2016	29.85	30.25	29.84	30.14	1,757,737	-0.11(-0.36%)
Apr 06, 2016	30.15	30.31	30.05	30.25	1,529,857	+0.20(+0.66%)
Apr 05, 2016	30.27	30.33	30.00	30.05	860,959	-0.32(-1.05%)
Apr 04, 2016	30.39	30.45	30.07	30.37	1,191,569	+0.01(+0.03%)
Apr 01, 2016	29.80	30.48	29.70	30.36	1,383,796	+0.31(+1.03%)
Mar 31, 2016	29.82	30.14	29.70	30.05	1,589,907	+0.13(+0.42%)
Mar 30, 2016	30.03	30.15	29.84	29.92	1,331,934	+0.08(+0.27%)
Mar 29, 2016	29.56	29.92	29.48	29.84	986,764	+0.26(+0.89%)
Mar 28, 2016	29.56	29.83	29.51	29.58	605,974	+0.08(+0.28%)
Mar 24, 2016	29.45	29.50	29.50	29.50	820,565	-0.02(-0.06%)
Mar 23, 2016	29.66	29.74	29.51	29.51	687,836	-0.11(-0.37%)
Mar 22, 2016	29.34	29.87	29.27	29.62	1,735,590	+0.25(+0.87%)
Mar 21, 2016	29.17	29.55	28.93	29.37	1,004,075	+0.21(+0.72%)
Mar 18, 2016	29.38	29.71	29.11	29.16	2,761,132	-0.15(-0.53%)
Mar 17, 2016	29.27	29.63	29.07	29.31	951,761	+0.03(+0.09%)
Mar 16, 2016	29.17	29.37	29.07	29.29	850,952	+0.07(+0.25%)
Mar 15, 2016	29.13	29.37	29.02	29.22	719,080	-0.13(-0.43%)
Mar 14, 2016	29.16	29.47	28.97	29.34	836,016	+0.19(+0.65%)
Mar 11, 2016	28.92	29.31	28.72	29.15	1,151,736	+0.42(+1.45%)
Mar 10, 2016	28.98	29.16	28.50	28.73	864,541	-0.07(-0.25%)
Mar 09, 2016	29.07	29.19	28.73	28.81	1,027,258	-0.11(-0.38%)
Mar 08, 2016	29.12	29.17	28.82	28.92	1,030,805	-0.28(-0.96%)
Mar 07, 2016	28.98	29.41	28.98	29.20	1,522,169	-0.05(-0.19%)
Mar 04, 2016	29.08	29.34	28.92	29.25	1,283,167	+0.08(+0.28%)
Mar 03, 2016	29.23	29.26	28.82	29.17	1,111,417	-0.08(-0.28%)
Mar 02, 2016	28.95	29.31	28.76	29.25	1,192,204	+0.12(+0.41%)
Mar 01, 2016	28.79	29.17	28.52	29.13	1,278,345	+0.63(+2.20%)
Feb 29, 2016	28.64	28.73	28.31	28.51	1,891,085	-0.14(-0.48%)
Feb 26, 2016	28.80	28.94	28.48	28.64	1,240,774	+0.04(+0.13%)
Feb 25, 2016	28.02	28.63	27.91	28.61	1,679,073	+0.68(+2.44%)
Feb 24, 2016	27.91	27.94	27.59	27.93	867,350	-0.20(-0.71%)
Feb 23, 2016	28.07	28.28	27.80	28.13	1,544,758	+0.05(+0.19%)
Feb 22, 2016	27.61	28.07	27.36	28.07	1,024,094	+0.72(+2.62%)
Feb 19, 2016	27.54	27.79	27.16	27.36	2,615,091	-0.23(-0.82%)
Feb 18, 2016	27.83	28.06	27.49	27.58	2,133,681	-0.44(-1.59%)
Feb 17, 2016	27.46	28.16	27.37	28.03	3,868,431	+0.64(+2.35%)
Feb 16, 2016	27.60	27.80	27.06	27.38	2,762,611	-0.11(-0.40%)
Feb 12, 2016	27.67	27.49	27.49	27.49	2,901,682	+0.24(+0.90%)
Feb 11, 2016	28.21	28.22	26.48	27.25	4,307,812	-1.03(-3.64%)
Feb 10, 2016	29.42	29.94	27.72	28.28	6,746,961	+0.95(+3.48%)
Feb 09, 2016	26.72	27.61	26.71	27.33	4,720,837	+0.35(+1.31%)
Feb 08, 2016	28.21	28.48	26.68	26.97	3,672,950	-1.39(-4.91%)
Feb 05, 2016	30.06	30.27	28.34	28.37	2,774,865	-1.76(-5.85%)
Feb 04, 2016	29.26	30.20	29.03	30.13	3,254,020	+0.79(+2.68%)
Feb 03, 2016	29.49	29.57	28.94	29.34	1,799,995	-0.04(-0.12%)
Feb 02, 2016	29.45	29.67	29.20	29.38	2,122,021	-0.28(-0.95%)

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.