Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.21	33.27	32.88	33.03	177,068	-0.17(-0.52%)
Apr 28, 2016	33.23	33.51	33.11	33.20	383,561	-0.46(-1.36%)
Apr 27, 2016	33.49	33.70	33.38	33.66	218,911	+0.04(+0.11%)
Apr 26, 2016	33.63	33.66	33.50	33.62	225,715	+0.17(+0.51%)
Apr 25, 2016	33.45	33.48	33.30	33.45	152,707	-0.24(-0.70%)
Apr 22, 2016	33.61	33.72	33.51	33.68	270,877	+0.09(+0.25%)
Apr 21, 2016	33.81	33.83	33.52	33.60	211,096	-0.11(-0.32%)
Apr 20, 2016	33.67	33.88	33.60	33.71	246,485	+0.09(+0.25%)
Apr 19, 2016	33.51	33.68	33.47	33.62	174,211	+0.58(+1.75%)
Apr 18, 2016	32.66	33.04	32.59	33.04	327,277	+0.29(+0.87%)
Apr 15, 2016	32.85	32.89	32.76	32.76	176,080	-0.11(-0.33%)
Apr 14, 2016	32.90	32.98	32.81	32.86	303,764	+0.10(+0.30%)
Apr 13, 2016	32.64	32.81	32.59	32.76	262,304	+0.69(+2.16%)
Apr 12, 2016	31.81	32.13	31.61	32.07	217,556	+0.60(+1.90%)
Apr 11, 2016	31.69	31.76	31.47	31.47	218,126	+0.08(+0.25%)
Apr 08, 2016	31.41	31.52	31.30	31.39	302,703	+0.66(+2.16%)
Apr 07, 2016	30.92	31.02	30.63	30.73	247,759	-0.46(-1.46%)
Apr 06, 2016	30.80	31.19	30.71	31.19	226,944	+0.53(+1.72%)
Apr 05, 2016	30.82	30.82	30.66	30.66	271,903	-0.80(-2.54%)
Apr 04, 2016	31.60	31.61	31.39	31.46	204,804	-0.07(-0.23%)
Apr 01, 2016	31.24	31.57	31.18	31.53	450,385	-0.46(-1.45%)
Mar 31, 2016	32.10	32.19	31.97	31.99	437,989	-0.27(-0.84%)
Mar 30, 2016	32.33	32.45	32.18	32.26	391,227	+0.28(+0.87%)
Mar 29, 2016	31.58	32.03	31.47	31.99	512,666	+0.20(+0.63%)
Mar 28, 2016	31.74	31.89	31.67	31.79	364,246	+0.27(+0.86%)
Mar 24, 2016	31.36	31.52	31.52	31.52	269,074	-0.30(-0.94%)
Mar 23, 2016	32.14	32.14	31.77	31.82	401,328	-0.47(-1.46%)
Mar 22, 2016	32.09	32.35	32.01	32.29	225,394	-0.11(-0.33%)
Mar 21, 2016	32.36	32.46	32.27	32.39	193,865	-0.16(-0.50%)
Mar 18, 2016	32.57	32.61	32.42	32.56	290,573	+0.02(+0.07%)
Mar 17, 2016	32.22	32.59	32.16	32.54	632,433	+0.35(+1.09%)
Mar 16, 2016	31.59	32.19	31.59	32.19	339,055	+0.33(+1.03%)
Mar 15, 2016	31.83	31.87	31.73	31.86	272,587	-0.39(-1.22%)
Mar 14, 2016	32.31	32.31	32.11	32.25	344,912	-0.14(-0.44%)
Mar 11, 2016	32.06	32.39	31.98	32.39	1,165,947	+0.98(+3.11%)
Mar 10, 2016	31.67	31.84	31.11	31.42	1,329,457	-0.01(-0.02%)
Mar 09, 2016	31.41	31.52	31.27	31.42	1,049,196	+0.18(+0.57%)
Mar 08, 2016	31.49	31.54	31.23	31.24	292,389	-0.42(-1.33%)
Mar 07, 2016	31.36	31.77	31.34	31.67	397,410	-0.07(-0.22%)
Mar 04, 2016	31.64	31.87	31.57	31.74	638,858	+0.31(+1.00%)
Mar 03, 2016	31.18	31.43	31.15	31.42	368,904	+0.44(+1.43%)
Mar 02, 2016	30.67	30.98	30.64	30.98	232,186	+0.37(+1.21%)
Mar 01, 2016	30.24	30.61	30.15	30.61	365,693	+0.77(+2.58%)
Feb 29, 2016	29.95	30.10	29.83	29.84	247,695	-0.13(-0.43%)
Feb 26, 2016	30.19	30.22	29.94	29.97	384,663	-0.05(-0.17%)
Feb 25, 2016	29.81	30.02	29.65	30.02	317,299	+0.41(+1.40%)
Feb 24, 2016	29.21	29.63	29.06	29.60	393,697	-0.15(-0.50%)
Feb 23, 2016	30.10	30.12	29.70	29.75	366,431	-0.62(-2.04%)
Feb 22, 2016	30.18	30.38	30.15	30.37	482,115	+0.42(+1.40%)
Feb 19, 2016	29.78	29.98	29.70	29.95	409,524	-0.16(-0.52%)
Feb 18, 2016	30.40	30.40	30.08	30.11	233,348	-0.14(-0.47%)
Feb 17, 2016	29.95	30.31	29.90	30.25	365,055	+0.54(+1.82%)
Feb 16, 2016	29.66	29.71	29.37	29.71	606,825	+0.66(+2.26%)
Feb 12, 2016	28.58	29.06	29.06	29.06	571,098	+0.63(+2.21%)
Feb 11, 2016	28.46	28.57	28.15	28.43	526,011	-0.48(-1.65%)
Feb 10, 2016	29.01	29.24	28.86	28.91	428,955	-0.05(-0.17%)
Feb 09, 2016	28.79	29.12	28.72	28.96	505,763	-0.52(-1.77%)
Feb 08, 2016	29.52	29.52	29.18	29.48	870,456	-0.54(-1.81%)
Feb 05, 2016	30.30	30.32	29.90	30.02	463,417	-0.36(-1.20%)
Feb 04, 2016	30.15	30.50	30.08	30.38	723,001	+0.25(+0.83%)
Feb 03, 2016	30.03	30.15	29.45	30.13	426,906	+0.22(+0.74%)
Feb 02, 2016	30.20	30.20	29.82	29.91	546,517	-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.