Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	35.52	35.99	32.57	33.30	1,741,355	-0.16(-0.48%)
Apr 28, 2016	34.62	34.70	33.23	33.46	609,509	-1.24(-3.57%)
Apr 27, 2016	34.43	35.07	33.97	34.70	958,991	+0.23(+0.67%)
Apr 26, 2016	35.25	35.50	34.32	34.47	741,849	-0.68(-1.93%)
Apr 25, 2016	35.07	35.50	34.75	35.15	631,461	+0.09(+0.26%)
Apr 22, 2016	33.97	35.12	33.72	35.06	582,966	+1.28(+3.79%)
Apr 21, 2016	33.75	33.96	33.41	33.78	331,713	+0.06(+0.18%)
Apr 20, 2016	33.75	34.06	33.05	33.72	234,062	+0.11(+0.33%)
Apr 19, 2016	34.21	34.26	33.28	33.61	283,018	-0.47(-1.38%)
Apr 18, 2016	34.08	34.14	33.66	34.08	239,270	+0.02(+0.06%)
Apr 15, 2016	34.14	34.85	33.65	34.06	317,072	-0.28(-0.82%)
Apr 14, 2016	34.50	34.83	34.06	34.34	203,303	-0.06(-0.17%)
Apr 13, 2016	33.79	34.48	33.57	34.40	311,332	+0.86(+2.56%)
Apr 12, 2016	33.37	33.63	32.79	33.54	281,388	+0.16(+0.48%)
Apr 11, 2016	33.57	33.87	33.16	33.38	197,858	-0.09(-0.27%)
Apr 08, 2016	33.72	34.05	33.15	33.47	219,643	+0.02(+0.06%)
Apr 07, 2016	33.56	33.92	32.52	33.45	281,396	-0.37(-1.09%)
Apr 06, 2016	33.07	34.01	33.07	33.82	268,213	+0.78(+2.36%)
Apr 05, 2016	34.04	34.30	32.94	33.04	292,213	-1.27(-3.70%)
Apr 04, 2016	33.48	34.93	33.29	34.31	418,718	+0.79(+2.36%)
Apr 01, 2016	32.79	33.79	32.44	33.52	331,303	+0.36(+1.09%)
Mar 31, 2016	32.12	33.26	32.09	33.16	308,287	+0.96(+2.98%)
Mar 30, 2016	32.18	32.73	31.92	32.20	421,632	+0.03(+0.09%)
Mar 29, 2016	31.22	32.19	30.69	32.17	385,570	+0.97(+3.11%)
Mar 28, 2016	31.16	31.61	30.46	31.20	464,113	+0.23(+0.74%)
Mar 24, 2016	31.33	30.97	30.97	30.97	339,000	-0.50(-1.59%)
Mar 23, 2016	32.31	32.94	31.42	31.47	385,925	-0.85(-2.63%)
Mar 22, 2016	31.26	32.40	31.04	32.32	336,753	+0.82(+2.60%)
Mar 21, 2016	31.49	31.89	31.22	31.50	264,524	-0.11(-0.35%)
Mar 18, 2016	31.51	31.79	30.81	31.61	366,834	+0.28(+0.89%)
Mar 17, 2016	30.79	31.63	30.47	31.33	490,906	+0.53(+1.72%)
Mar 16, 2016	30.77	31.14	30.32	30.80	288,946	+0.00(+0.00%)
Mar 15, 2016	31.16	31.16	30.18	30.80	245,862	-0.53(-1.69%)
Mar 14, 2016	31.22	32.30	30.75	31.33	217,333	-0.03(-0.10%)
Mar 11, 2016	30.83	31.68	30.73	31.36	193,384	+0.70(+2.28%)
Mar 10, 2016	30.84	31.16	29.86	30.66	261,275	-0.10(-0.33%)
Mar 09, 2016	31.45	31.46	30.40	30.76	364,294	-0.54(-1.73%)
Mar 08, 2016	32.00	32.28	31.23	31.30	242,278	-0.89(-2.76%)
Mar 07, 2016	31.15	34.25	30.39	32.19	376,616	+0.63(+2.00%)
Mar 04, 2016	31.77	32.07	31.14	31.56	271,561	-0.10(-0.32%)
Mar 03, 2016	31.06	31.75	30.50	31.66	333,545	+0.71(+2.29%)
Mar 02, 2016	30.69	31.26	29.73	30.95	425,980	+0.34(+1.11%)
Mar 01, 2016	30.96	31.73	30.14	30.61	745,475	-0.03(-0.10%)
Feb 29, 2016	31.67	32.04	30.58	30.64	750,391	-1.24(-3.89%)
Feb 26, 2016	32.77	33.00	30.72	31.88	1,586,305	+2.46(+8.36%)
Feb 25, 2016	27.50	30.13	27.43	29.42	1,104,216	+0.16(+0.55%)
Feb 24, 2016	28.05	29.36	27.76	29.26	549,979	+0.96(+3.39%)
Feb 23, 2016	27.65	28.49	27.59	28.30	477,108	+0.56(+2.02%)
Feb 22, 2016	27.12	27.98	26.75	27.74	580,618	+0.68(+2.51%)
Feb 19, 2016	26.90	27.48	26.51	27.06	251,490	+0.07(+0.26%)
Feb 18, 2016	27.53	28.30	26.75	26.99	561,518	-0.52(-1.89%)
Feb 17, 2016	26.50	28.20	26.50	27.51	622,790	+1.04(+3.93%)
Feb 16, 2016	25.11	26.74	24.46	26.47	618,377	+1.50(+6.01%)
Feb 12, 2016	25.06	24.97	24.97	24.97	317,600	+0.29(+1.18%)
Feb 11, 2016	25.35	25.60	24.21	24.68	537,129	-1.18(-4.56%)
Feb 10, 2016	26.21	26.50	25.62	25.86	562,604	-0.14(-0.54%)
Feb 09, 2016	25.87	26.69	25.08	26.00	586,670	-0.21(-0.80%)
Feb 08, 2016	27.60	27.60	25.27	26.21	574,792	-1.96(-6.96%)
Feb 05, 2016	30.92	30.92	28.08	28.17	398,351	-2.88(-9.28%)
Feb 04, 2016	31.06	31.46	30.43	31.05	388,214	-0.16(-0.51%)
Feb 03, 2016	33.13	33.49	30.30	31.21	417,206	-1.51(-4.61%)
Feb 02, 2016	32.87	32.93	32.37	32.72	298,475	-0.49(-1.48%)

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.