Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.81	31.87	31.18	31.69	615,921	-0.16(-0.50%)
Apr 28, 2016	32.56	32.62	31.75	31.85	716,219	-0.50(-1.54%)
Apr 27, 2016	32.48	32.77	31.13	32.34	1,144,047	-0.77(-2.31%)
Apr 26, 2016	32.97	33.14	32.66	33.11	550,116	+0.33(+1.01%)
Apr 25, 2016	32.77	33.29	32.38	32.78	548,807	-0.19(-0.58%)
Apr 22, 2016	32.55	33.13	32.55	32.97	553,903	+0.34(+1.06%)
Apr 21, 2016	32.94	33.21	32.58	32.62	344,739	-0.35(-1.07%)
Apr 20, 2016	32.98	33.37	32.78	32.98	530,999	+0.00(+0.00%)
Apr 19, 2016	33.43	33.51	32.90	32.98	544,233	-0.44(-1.32%)
Apr 18, 2016	32.89	33.44	32.89	33.42	441,004	+0.26(+0.77%)
Apr 15, 2016	32.77	33.24	32.51	33.16	695,108	+0.50(+1.53%)
Apr 14, 2016	33.16	33.30	32.66	32.66	760,746	-0.58(-1.75%)
Apr 13, 2016	32.51	33.31	32.43	33.24	776,628	+0.87(+2.68%)
Apr 12, 2016	32.36	32.62	32.06	32.38	524,346	-0.01(-0.02%)
Apr 11, 2016	32.61	32.78	32.24	32.38	430,658	-0.17(-0.51%)
Apr 08, 2016	32.62	32.86	32.25	32.55	437,157	+0.12(+0.37%)
Apr 07, 2016	32.47	32.74	31.53	32.43	1,153,386	-0.35(-1.07%)
Apr 06, 2016	32.66	32.89	32.36	32.78	638,836	+0.13(+0.39%)
Apr 05, 2016	32.70	33.03	32.34	32.65	1,296,894	-0.40(-1.22%)
Apr 04, 2016	32.85	33.07	32.50	33.05	727,074	+0.23(+0.70%)
Apr 01, 2016	31.97	32.94	31.81	32.82	1,090,990	+0.68(+2.13%)
Mar 31, 2016	31.90	32.44	31.85	32.14	1,119,967	+0.24(+0.76%)
Mar 30, 2016	32.34	32.34	31.64	31.90	900,094	-0.44(-1.36%)
Mar 29, 2016	31.37	32.34	31.37	32.34	611,420	+0.86(+2.72%)
Mar 28, 2016	31.39	31.62	31.24	31.48	474,185	+0.23(+0.74%)
Mar 24, 2016	31.17	31.25	31.25	31.25	692,653	-0.02(-0.06%)
Mar 23, 2016	31.32	31.48	31.04	31.27	841,451	-0.03(-0.10%)
Mar 22, 2016	31.19	31.44	31.05	31.30	1,025,510	-0.15(-0.49%)
Mar 21, 2016	31.18	31.51	31.03	31.46	1,055,316	+0.19(+0.61%)
Mar 18, 2016	30.83	31.33	30.72	31.26	1,544,105	+0.37(+1.20%)
Mar 17, 2016	30.43	31.00	30.32	30.89	684,416	+0.43(+1.43%)
Mar 16, 2016	30.06	30.57	29.63	30.46	882,488	+0.61(+2.05%)
Mar 15, 2016	29.87	29.97	29.56	29.85	1,019,113	-0.13(-0.43%)
Mar 14, 2016	30.24	30.37	29.70	29.97	1,017,159	-0.42(-1.39%)
Mar 11, 2016	29.71	30.58	29.55	30.40	992,795	+0.89(+3.01%)
Mar 10, 2016	29.25	29.71	29.22	29.51	997,358	+0.62(+2.15%)
Mar 09, 2016	29.25	29.25	28.59	28.89	599,700	-0.14(-0.48%)
Mar 08, 2016	29.63	29.70	28.94	29.03	684,879	-0.69(-2.33%)
Mar 07, 2016	29.66	30.09	29.32	29.72	720,531	+0.22(+0.75%)
Mar 04, 2016	29.08	29.79	29.05	29.50	957,924	+0.47(+1.62%)
Mar 03, 2016	28.87	29.05	28.54	29.03	651,166	+0.25(+0.88%)
Mar 02, 2016	28.15	28.85	28.02	28.77	887,902	+0.62(+2.21%)
Mar 01, 2016	27.69	28.15	27.22	28.15	790,259	+0.74(+2.68%)
Feb 29, 2016	27.16	27.69	27.09	27.41	584,186	+0.20(+0.75%)
Feb 26, 2016	27.59	27.88	27.07	27.21	729,708	-0.25(-0.90%)
Feb 25, 2016	27.13	27.46	26.77	27.46	736,605	+0.48(+1.76%)
Feb 24, 2016	26.74	27.01	26.36	26.98	729,720	+0.01(+0.05%)
Feb 23, 2016	27.08	27.33	26.66	26.97	1,149,586	-0.19(-0.70%)
Feb 22, 2016	26.91	27.37	26.85	27.16	963,401	+0.59(+2.22%)
Feb 19, 2016	26.69	26.72	25.96	26.57	1,661,755	-0.21(-0.78%)
Feb 18, 2016	27.93	28.89	26.41	26.78	1,781,371	-1.29(-4.61%)
Feb 17, 2016	27.59	28.30	27.24	28.07	1,631,209	+0.66(+2.41%)
Feb 16, 2016	26.76	27.67	26.65	27.41	1,465,280	+0.82(+3.08%)
Feb 12, 2016	26.34	26.60	26.60	26.60	1,358,642	+0.72(+2.79%)
Feb 11, 2016	25.94	26.16	25.47	25.87	1,369,731	-0.44(-1.66%)
Feb 10, 2016	26.67	26.92	26.25	26.31	1,083,227	-0.08(-0.29%)
Feb 09, 2016	26.10	26.77	26.09	26.39	2,109,021	-0.02(-0.07%)
Feb 08, 2016	26.54	26.69	25.78	26.41	1,111,821	-0.55(-2.02%)
Feb 05, 2016	28.02	28.31	26.92	26.95	864,911	-1.29(-4.56%)
Feb 04, 2016	27.89	28.64	27.73	28.24	1,279,461	+0.27(+0.95%)
Feb 03, 2016	28.61	28.77	27.59	27.97	1,476,761	-0.16(-0.56%)
Feb 02, 2016	28.60	28.82	28.00	28.13	1,102,254	-0.84(-2.89%)

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.