Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	34.87	34.95	34.65	34.89	141,599	+0.02(+0.04%)
Apr 28, 2016	34.81	35.14	34.81	34.87	244,695	-0.07(-0.19%)
Apr 27, 2016	34.90	35.01	34.68	34.94	110,262	+0.10(+0.28%)
Apr 26, 2016	34.86	34.97	34.76	34.84	77,932	+0.02(+0.06%)
Apr 25, 2016	34.65	34.85	34.62	34.82	404,049	+0.08(+0.23%)
Apr 22, 2016	34.54	34.74	34.44	34.74	91,749	+0.15(+0.44%)
Apr 21, 2016	35.05	35.05	34.58	34.58	140,396	-0.40(-1.13%)
Apr 20, 2016	35.22	35.22	34.97	34.98	116,235	-0.36(-1.02%)
Apr 19, 2016	35.30	35.34	35.25	35.34	122,679	+0.06(+0.18%)
Apr 18, 2016	35.08	35.31	35.06	35.28	94,994	+0.19(+0.53%)
Apr 15, 2016	34.98	35.10	34.94	35.09	71,911	+0.16(+0.46%)
Apr 14, 2016	35.09	35.15	34.93	34.93	93,280	-0.15(-0.42%)
Apr 13, 2016	35.15	35.23	34.93	35.08	236,032	+0.01(+0.04%)
Apr 12, 2016	34.88	35.11	34.84	35.06	105,865	+0.22(+0.64%)
Apr 11, 2016	35.13	35.23	34.84	34.84	144,497	-0.21(-0.60%)
Apr 08, 2016	35.03	35.14	34.98	35.05	108,676	+0.11(+0.31%)
Apr 07, 2016	35.12	35.15	34.78	34.94	158,494	-0.27(-0.78%)
Apr 06, 2016	34.96	35.23	34.88	35.22	603,821	+0.27(+0.77%)
Apr 05, 2016	34.97	35.04	34.86	34.95	661,537	-0.19(-0.53%)
Apr 04, 2016	35.35	35.35	35.03	35.14	285,359	-0.23(-0.66%)
Apr 01, 2016	34.89	35.37	34.88	35.37	2,600,785	+0.31(+0.87%)
Mar 31, 2016	35.10	35.17	35.03	35.06	160,015	-0.04(-0.12%)
Mar 30, 2016	35.11	35.18	35.08	35.11	297,574	+0.13(+0.37%)
Mar 29, 2016	34.65	34.98	34.65	34.98	83,424	+0.36(+1.04%)
Mar 28, 2016	34.58	34.72	34.56	34.62	78,606	+0.13(+0.38%)
Mar 24, 2016	34.39	34.49	34.49	34.49	92,754	-0.04(-0.13%)
Mar 23, 2016	34.55	34.72	34.52	34.53	78,440	-0.27(-0.78%)
Mar 22, 2016	34.99	34.99	34.77	34.80	91,404	-0.26(-0.73%)
Mar 21, 2016	34.96	35.15	34.96	35.06	140,544	+0.05(+0.15%)
Mar 18, 2016	35.12	35.12	34.96	35.00	326,604	-0.04(-0.12%)
Mar 17, 2016	34.64	35.08	34.64	35.05	426,767	+0.35(+1.02%)
Mar 16, 2016	34.37	34.70	34.34	34.69	128,970	+0.17(+0.49%)
Mar 15, 2016	34.34	34.52	34.33	34.52	111,065	+0.01(+0.03%)
Mar 14, 2016	34.44	34.54	34.41	34.52	93,430	+0.00(+0.00%)
Mar 11, 2016	34.42	34.53	34.36	34.52	283,188	+0.27(+0.79%)
Mar 10, 2016	34.32	34.39	33.93	34.24	157,954	+0.06(+0.16%)
Mar 09, 2016	34.15	34.21	34.05	34.19	103,503	+0.20(+0.58%)
Mar 08, 2016	33.99	34.18	33.93	33.99	78,489	-0.12(-0.35%)
Mar 07, 2016	34.23	34.26	34.05	34.11	346,917	-0.23(-0.67%)
Mar 04, 2016	34.10	34.41	34.10	34.34	110,046	+0.18(+0.52%)
Mar 03, 2016	33.85	34.17	33.79	34.16	83,871	+0.30(+0.88%)
Mar 02, 2016	33.66	33.87	33.55	33.87	74,609	+0.11(+0.34%)
Mar 01, 2016	33.52	33.78	33.50	33.75	2,478,118	+0.47(+1.42%)
Feb 29, 2016	33.42	33.60	33.26	33.28	129,802	-0.14(-0.43%)
Feb 26, 2016	33.80	33.80	33.36	33.42	141,129	-0.28(-0.82%)
Feb 25, 2016	33.25	33.70	33.25	33.70	118,099	+0.50(+1.51%)
Feb 24, 2016	32.87	33.22	32.69	33.20	86,653	+0.08(+0.23%)
Feb 23, 2016	33.13	33.24	33.09	33.12	116,794	-0.11(-0.33%)
Feb 22, 2016	33.07	33.26	33.07	33.23	82,534	+0.35(+1.05%)
Feb 19, 2016	32.76	32.88	32.60	32.88	226,364	-0.01(-0.04%)
Feb 18, 2016	32.96	32.97	32.77	32.89	205,932	-0.05(-0.16%)
Feb 17, 2016	32.66	33.02	32.64	32.95	104,889	+0.44(+1.36%)
Feb 16, 2016	32.37	32.51	32.20	32.51	111,209	+0.45(+1.41%)
Feb 12, 2016	31.80	32.06	32.06	32.06	101,275	+0.48(+1.53%)
Feb 11, 2016	31.59	31.72	31.38	31.57	314,634	-0.40(-1.26%)
Feb 10, 2016	32.14	32.29	31.94	31.97	100,284	+0.01(+0.03%)
Feb 09, 2016	31.56	32.14	31.55	31.96	117,501	+0.16(+0.50%)
Feb 08, 2016	31.76	31.90	31.49	31.81	115,939	-0.22(-0.69%)
Feb 05, 2016	32.31	32.36	31.94	32.03	227,817	-0.30(-0.91%)
Feb 04, 2016	32.46	32.50	32.20	32.32	103,744	-0.29(-0.88%)
Feb 03, 2016	32.72	32.77	32.23	32.61	220,021	-0.04(-0.12%)
Feb 02, 2016	32.89	32.89	32.56	32.65	493,313	-0.44(-1.33%)

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.