Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	39.97	40.20	39.42	39.91	368,244	+0.02(+0.04%)
Apr 28, 2016	39.42	40.72	39.06	39.89	488,696	-0.03(-0.09%)
Apr 27, 2016	39.75	40.14	39.44	39.93	188,423	+0.29(+0.72%)
Apr 26, 2016	39.23	39.78	39.19	39.64	216,950	+0.47(+1.20%)
Apr 25, 2016	39.81	39.81	39.00	39.17	287,787	-0.62(-1.55%)
Apr 22, 2016	39.34	39.95	39.12	39.79	307,788	+0.38(+0.97%)
Apr 21, 2016	39.35	39.76	39.06	39.41	174,085	+0.03(+0.09%)
Apr 20, 2016	39.12	39.67	38.99	39.37	248,277	+0.20(+0.51%)
Apr 19, 2016	39.31	39.68	39.06	39.17	161,609	-0.01(-0.02%)
Apr 18, 2016	39.06	39.38	38.85	39.18	153,683	+0.10(+0.25%)
Apr 15, 2016	38.87	39.18	38.61	39.08	156,886	+0.22(+0.56%)
Apr 14, 2016	38.75	39.06	38.56	38.87	196,194	+0.03(+0.07%)
Apr 13, 2016	38.00	38.84	37.76	38.84	296,799	+1.08(+2.86%)
Apr 12, 2016	37.62	37.84	37.40	37.76	228,679	+0.05(+0.14%)
Apr 11, 2016	37.66	38.23	37.23	37.71	225,563	-0.18(-0.48%)
Apr 08, 2016	37.75	38.23	37.64	37.89	217,662	+0.40(+1.07%)
Apr 07, 2016	37.53	38.00	37.18	37.49	223,105	-0.19(-0.51%)
Apr 06, 2016	37.61	37.79	37.03	37.68	314,566	-0.03(-0.09%)
Apr 05, 2016	37.67	38.01	37.43	37.72	254,638	-0.31(-0.82%)
Apr 04, 2016	38.47	38.47	37.66	38.03	255,378	-0.39(-1.02%)
Apr 01, 2016	37.47	38.53	37.19	38.42	232,010	+0.63(+1.66%)
Mar 31, 2016	38.32	38.32	37.45	37.79	285,611	-0.44(-1.16%)
Mar 30, 2016	38.18	38.53	37.96	38.24	261,796	+0.17(+0.46%)
Mar 29, 2016	37.21	38.08	36.73	38.06	334,283	+0.71(+1.91%)
Mar 28, 2016	36.93	37.50	36.78	37.35	423,284	+0.34(+0.92%)
Mar 24, 2016	35.93	37.01	37.01	37.01	674,400	+0.78(+2.16%)
Mar 23, 2016	36.49	36.50	35.80	36.23	175,821	-0.29(-0.79%)
Mar 22, 2016	36.38	36.98	35.95	36.51	136,585	-0.10(-0.26%)
Mar 21, 2016	36.19	36.65	35.92	36.61	226,299	+0.43(+1.18%)
Mar 18, 2016	36.57	36.57	35.72	36.18	258,364	-0.17(-0.48%)
Mar 17, 2016	35.68	36.51	35.51	36.36	170,995	+0.68(+1.90%)
Mar 16, 2016	34.69	35.71	34.69	35.68	364,292	+0.99(+2.86%)
Mar 15, 2016	34.61	34.81	34.47	34.69	131,137	-0.15(-0.43%)
Mar 14, 2016	34.78	35.22	34.54	34.83	114,486	-0.10(-0.27%)
Mar 11, 2016	34.88	35.00	34.47	34.93	109,483	+0.26(+0.75%)
Mar 10, 2016	35.03	35.03	33.87	34.67	215,861	-0.30(-0.85%)
Mar 09, 2016	35.30	35.54	34.89	34.96	148,493	-0.24(-0.69%)
Mar 08, 2016	35.15	35.53	34.90	35.21	228,522	-0.21(-0.59%)
Mar 07, 2016	34.55	35.43	34.28	35.42	277,490	+0.79(+2.29%)
Mar 04, 2016	34.76	34.96	34.14	34.62	270,331	-0.11(-0.33%)
Mar 03, 2016	34.14	34.89	33.88	34.74	257,829	+0.62(+1.81%)
Mar 02, 2016	34.08	34.28	33.74	34.12	245,392	-0.01(-0.03%)
Mar 01, 2016	33.75	34.13	33.49	34.13	230,462	+0.60(+1.79%)
Feb 29, 2016	33.66	33.94	33.37	33.53	264,729	-0.13(-0.39%)
Feb 26, 2016	33.24	33.92	33.09	33.66	291,086	+0.56(+1.68%)
Feb 25, 2016	33.01	33.28	32.37	33.10	287,982	+0.07(+0.21%)
Feb 24, 2016	33.46	33.46	32.33	33.03	351,152	-0.69(-2.04%)
Feb 23, 2016	33.70	33.99	32.78	33.72	400,392	-0.18(-0.54%)
Feb 22, 2016	34.42	34.70	33.41	33.90	430,974	-0.24(-0.69%)
Feb 19, 2016	34.29	34.77	33.97	34.14	439,737	-0.37(-1.09%)
Feb 18, 2016	34.38	34.69	34.05	34.51	246,858	+0.29(+0.84%)
Feb 17, 2016	34.44	35.21	34.22	34.22	367,315	-0.04(-0.13%)
Feb 16, 2016	34.44	34.49	33.76	34.27	275,327	+0.14(+0.41%)
Feb 12, 2016	34.47	34.13	34.13	34.13	303,842	-0.06(-0.18%)
Feb 11, 2016	33.23	34.25	33.19	34.19	282,847	+0.33(+0.98%)
Feb 10, 2016	33.63	34.15	33.44	33.86	254,093	+0.35(+1.03%)
Feb 09, 2016	33.08	33.83	32.75	33.51	305,107	+0.03(+0.08%)
Feb 08, 2016	33.31	33.63	32.81	33.49	285,673	-0.22(-0.64%)
Feb 05, 2016	33.89	34.46	33.66	33.70	326,476	-0.31(-0.92%)
Feb 04, 2016	33.03	34.52	33.03	34.01	239,901	+0.93(+2.82%)
Feb 03, 2016	32.63	33.32	32.12	33.08	261,768	+0.59(+1.81%)
Feb 02, 2016	32.83	32.89	32.15	32.49	287,931	-0.73(-2.21%)

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.