Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.07	32.14	31.84	31.96	111,208	-0.17(-0.53%)
Apr 28, 2016	32.68	32.72	32.06	32.13	118,800	-0.70(-2.12%)
Apr 27, 2016	32.90	33.18	32.69	32.83	118,336	-0.10(-0.29%)
Apr 26, 2016	32.44	33.25	32.35	32.92	111,362	+0.54(+1.68%)
Apr 25, 2016	32.55	32.69	32.27	32.38	118,534	-0.12(-0.38%)
Apr 22, 2016	32.50	32.81	32.33	32.50	139,155	+0.09(+0.26%)
Apr 21, 2016	33.01	33.01	32.39	32.42	144,485	-0.52(-1.56%)
Apr 20, 2016	33.19	33.31	32.93	32.93	105,024	-0.21(-0.63%)
Apr 19, 2016	33.16	33.32	32.69	33.14	150,705	+0.10(+0.29%)
Apr 18, 2016	32.64	33.26	32.54	33.05	153,968	+0.22(+0.67%)
Apr 15, 2016	33.11	33.54	32.67	32.83	230,372	-0.48(-1.43%)
Apr 14, 2016	33.75	34.07	33.22	33.31	154,489	-0.31(-0.91%)
Apr 13, 2016	33.52	33.74	33.28	33.61	323,297	+0.24(+0.71%)
Apr 12, 2016	33.28	33.66	33.16	33.37	76,945	+0.10(+0.32%)
Apr 11, 2016	33.19	33.46	32.93	33.27	149,787	+0.25(+0.75%)
Apr 08, 2016	33.20	33.46	32.86	33.02	158,395	+0.10(+0.32%)
Apr 07, 2016	33.47	33.48	32.75	32.91	271,072	-0.70(-2.07%)
Apr 06, 2016	33.67	33.90	33.12	33.61	206,713	-0.03(-0.09%)
Apr 05, 2016	34.56	34.57	33.53	33.64	279,746	-0.96(-2.79%)
Apr 04, 2016	35.13	35.49	34.36	34.60	111,460	-0.58(-1.65%)
Apr 01, 2016	34.87	35.20	34.63	35.19	105,439	-0.04(-0.11%)
Mar 31, 2016	35.12	35.63	35.03	35.22	100,810	+0.01(+0.03%)
Mar 30, 2016	35.62	35.62	34.92	35.21	128,595	-0.17(-0.49%)
Mar 29, 2016	34.59	35.40	34.59	35.39	161,978	+0.64(+1.84%)
Mar 28, 2016	34.79	34.90	34.28	34.75	115,789	+0.06(+0.17%)
Mar 24, 2016	34.03	34.69	34.69	34.69	83,200	+0.45(+1.31%)
Mar 23, 2016	34.51	34.95	34.09	34.24	121,313	-0.25(-0.72%)
Mar 22, 2016	34.64	34.77	34.36	34.49	120,573	-0.34(-0.99%)
Mar 21, 2016	35.12	35.12	34.60	34.83	106,838	-0.39(-1.11%)
Mar 18, 2016	35.53	36.07	34.62	35.22	404,717	-0.15(-0.43%)
Mar 17, 2016	35.16	35.43	34.85	35.38	110,688	+0.26(+0.73%)
Mar 16, 2016	34.37	35.17	34.35	35.12	103,085	+0.64(+1.85%)
Mar 15, 2016	34.71	34.97	34.22	34.48	106,554	-0.42(-1.20%)
Mar 14, 2016	35.08	35.62	34.61	34.90	133,342	-0.19(-0.54%)
Mar 11, 2016	35.01	35.27	34.82	35.09	109,989	+0.37(+1.07%)
Mar 10, 2016	35.21	35.49	34.42	34.72	146,215	-0.31(-0.87%)
Mar 09, 2016	34.63	35.20	34.63	35.02	130,072	+0.52(+1.49%)
Mar 08, 2016	34.36	34.93	34.30	34.51	139,382	+0.00(+0.00%)
Mar 07, 2016	33.75	34.52	33.75	34.51	140,464	+0.63(+1.86%)
Mar 04, 2016	33.95	34.05	33.58	33.88	173,316	-0.13(-0.39%)
Mar 03, 2016	33.55	34.16	33.55	34.01	170,298	+0.52(+1.54%)
Mar 02, 2016	33.47	33.63	33.35	33.50	400,135	-0.10(-0.28%)
Mar 01, 2016	33.20	33.81	32.96	33.59	368,031	+0.68(+2.06%)
Feb 29, 2016	33.14	33.39	31.86	32.91	229,533	-0.48(-1.43%)
Feb 26, 2016	33.42	33.84	33.20	33.39	139,604	+0.17(+0.52%)
Feb 25, 2016	33.22	33.57	32.97	33.22	132,021	+0.05(+0.14%)
Feb 24, 2016	32.37	33.19	32.35	33.17	122,279	+0.44(+1.34%)
Feb 23, 2016	33.04	33.32	32.52	32.73	149,287	-0.39(-1.18%)
Feb 22, 2016	33.09	33.65	33.00	33.12	158,132	+0.21(+0.64%)
Feb 19, 2016	32.41	33.25	31.59	32.91	145,869	+0.41(+1.26%)
Feb 18, 2016	32.55	32.92	32.33	32.50	169,020	-0.08(-0.23%)
Feb 17, 2016	32.30	32.76	32.28	32.58	216,871	+0.41(+1.28%)
Feb 16, 2016	31.53	32.51	31.47	32.17	181,923	+1.03(+3.31%)
Feb 12, 2016	30.59	31.14	31.14	31.14	301,053	+0.61(+2.00%)
Feb 11, 2016	30.61	30.97	30.47	30.53	241,561	-0.62(-1.99%)
Feb 10, 2016	31.03	31.96	31.02	31.15	164,569	+0.30(+0.96%)
Feb 09, 2016	30.67	31.36	30.52	30.85	241,724	-0.21(-0.68%)
Feb 08, 2016	30.67	31.57	30.47	31.06	286,749	+0.03(+0.09%)
Feb 05, 2016	31.94	32.43	31.02	31.03	160,340	-0.94(-2.93%)
Feb 04, 2016	32.21	33.02	31.95	31.97	135,216	-0.24(-0.74%)
Feb 03, 2016	32.34	32.94	31.47	32.21	215,665	+0.20(+0.63%)
Feb 02, 2016	32.35	32.86	31.94	32.01	251,584	-0.72(-2.19%)

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.