Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.20	33.26	32.87	33.01	177,161	-0.17(-0.52%)
Apr 28, 2016	33.21	33.50	33.10	33.18	383,762	-0.46(-1.36%)
Apr 27, 2016	33.47	33.68	33.37	33.64	219,026	+0.04(+0.11%)
Apr 26, 2016	33.61	33.64	33.48	33.60	225,833	+0.17(+0.51%)
Apr 25, 2016	33.43	33.47	33.28	33.43	152,787	-0.24(-0.70%)
Apr 22, 2016	33.59	33.70	33.49	33.67	271,019	+0.09(+0.25%)
Apr 21, 2016	33.79	33.82	33.50	33.58	211,206	-0.11(-0.32%)
Apr 20, 2016	33.65	33.86	33.59	33.69	246,614	+0.09(+0.25%)
Apr 19, 2016	33.50	33.66	33.46	33.60	174,302	+0.58(+1.75%)
Apr 18, 2016	32.65	33.02	32.57	33.02	327,449	+0.29(+0.87%)
Apr 15, 2016	32.83	32.87	32.74	32.74	176,172	-0.11(-0.33%)
Apr 14, 2016	32.88	32.96	32.80	32.85	303,924	+0.10(+0.30%)
Apr 13, 2016	32.63	32.79	32.58	32.75	262,441	+0.69(+2.16%)
Apr 12, 2016	31.79	32.12	31.59	32.06	217,670	+0.60(+1.90%)
Apr 11, 2016	31.68	31.74	31.45	31.46	218,241	+0.08(+0.25%)
Apr 08, 2016	31.39	31.51	31.29	31.38	302,862	+0.66(+2.16%)
Apr 07, 2016	30.91	31.00	30.62	30.72	247,889	-0.46(-1.46%)
Apr 06, 2016	30.78	31.17	30.70	31.17	227,063	+0.53(+1.72%)
Apr 05, 2016	30.80	30.80	30.64	30.64	272,046	-0.80(-2.54%)
Apr 04, 2016	31.58	31.59	31.37	31.44	204,912	-0.07(-0.23%)
Apr 01, 2016	31.23	31.55	31.16	31.51	450,621	-0.46(-1.45%)
Mar 31, 2016	32.08	32.18	31.96	31.98	438,218	-0.27(-0.84%)
Mar 30, 2016	32.31	32.43	32.16	32.25	391,432	+0.28(+0.87%)
Mar 29, 2016	31.56	32.01	31.45	31.97	512,935	+0.20(+0.63%)
Mar 28, 2016	31.72	31.88	31.65	31.77	364,437	+0.27(+0.86%)
Mar 24, 2016	31.34	31.50	31.50	31.50	269,215	-0.30(-0.94%)
Mar 23, 2016	32.13	32.13	31.76	31.80	401,538	-0.47(-1.46%)
Mar 22, 2016	32.07	32.33	32.00	32.27	225,512	-0.11(-0.33%)
Mar 21, 2016	32.34	32.45	32.25	32.38	193,966	-0.16(-0.50%)
Mar 18, 2016	32.55	32.60	32.41	32.54	290,725	+0.02(+0.07%)
Mar 17, 2016	32.20	32.57	32.15	32.52	632,765	+0.35(+1.09%)
Mar 16, 2016	31.58	32.17	31.58	32.17	339,233	+0.33(+1.03%)
Mar 15, 2016	31.81	31.85	31.72	31.84	272,730	-0.39(-1.22%)
Mar 14, 2016	32.29	32.30	32.10	32.23	345,093	-0.14(-0.44%)
Mar 11, 2016	32.04	32.38	31.96	32.38	1,166,558	+0.98(+3.11%)
Mar 10, 2016	31.66	31.82	31.10	31.40	1,330,154	-0.01(-0.02%)
Mar 09, 2016	31.39	31.50	31.26	31.41	1,049,746	+0.18(+0.57%)
Mar 08, 2016	31.47	31.52	31.21	31.23	292,542	-0.42(-1.33%)
Mar 07, 2016	31.34	31.76	31.33	31.65	397,619	-0.07(-0.22%)
Mar 04, 2016	31.63	31.86	31.55	31.72	639,193	+0.31(+1.00%)
Mar 03, 2016	31.16	31.41	31.13	31.41	369,098	+0.44(+1.43%)
Mar 02, 2016	30.65	30.96	30.62	30.96	232,307	+0.37(+1.21%)
Mar 01, 2016	30.22	30.59	30.13	30.59	365,885	+0.77(+2.58%)
Feb 29, 2016	29.93	30.09	29.81	29.82	247,825	-0.13(-0.43%)
Feb 26, 2016	30.17	30.20	29.92	29.95	384,865	-0.05(-0.17%)
Feb 25, 2016	29.80	30.00	29.64	30.00	317,466	+0.41(+1.40%)
Feb 24, 2016	29.20	29.61	29.04	29.59	393,904	-0.15(-0.50%)
Feb 23, 2016	30.09	30.10	29.69	29.74	366,623	-0.62(-2.04%)
Feb 22, 2016	30.17	30.37	30.13	30.36	482,367	+0.42(+1.40%)
Feb 19, 2016	29.77	29.97	29.69	29.94	409,738	-0.16(-0.52%)
Feb 18, 2016	30.39	30.39	30.07	30.09	233,470	-0.14(-0.47%)
Feb 17, 2016	29.93	30.29	29.88	30.24	365,247	+0.54(+1.82%)
Feb 16, 2016	29.65	29.70	29.35	29.70	607,143	+0.66(+2.26%)
Feb 12, 2016	28.56	29.04	29.04	29.04	571,398	+0.63(+2.21%)
Feb 11, 2016	28.45	28.55	28.13	28.41	526,286	-0.48(-1.65%)
Feb 10, 2016	29.00	29.23	28.84	28.89	429,179	-0.05(-0.17%)
Feb 09, 2016	28.78	29.10	28.70	28.94	506,029	-0.52(-1.77%)
Feb 08, 2016	29.50	29.50	29.17	29.46	870,913	-0.54(-1.81%)
Feb 05, 2016	30.28	30.30	29.89	30.00	463,660	-0.36(-1.20%)
Feb 04, 2016	30.13	30.48	30.07	30.37	723,380	+0.25(+0.83%)
Feb 03, 2016	30.02	30.13	29.44	30.12	427,130	+0.22(+0.74%)
Feb 02, 2016	30.19	30.19	29.80	29.90	546,804	-0.83(-2.71%)

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.