Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.27	30.36	29.91	30.31	910,045	+0.05(+0.15%)
Apr 28, 2016	30.31	30.55	30.14	30.27	786,554	-0.27(-0.89%)
Apr 27, 2016	30.59	30.75	30.34	30.54	992,340	-0.15(-0.50%)
Apr 26, 2016	30.34	30.79	30.32	30.69	1,060,237	+0.12(+0.38%)
Apr 25, 2016	30.66	30.76	30.42	30.58	1,067,082	-0.15(-0.50%)
Apr 22, 2016	30.74	30.87	30.52	30.73	1,320,615	-0.10(-0.32%)
Apr 21, 2016	30.88	31.11	30.62	30.83	1,864,937	-0.19(-0.61%)
Apr 20, 2016	30.97	31.18	30.68	31.02	1,449,242	+0.21(+0.68%)
Apr 19, 2016	30.76	30.85	30.62	30.81	2,054,664	+0.12(+0.38%)
Apr 18, 2016	30.41	30.76	30.33	30.69	1,256,048	+0.15(+0.50%)
Apr 15, 2016	30.48	30.59	30.38	30.54	535,712	+0.14(+0.48%)
Apr 14, 2016	30.14	30.42	30.02	30.40	1,474,931	+0.36(+1.20%)
Apr 13, 2016	30.00	30.22	29.94	30.03	1,290,990	+0.10(+0.33%)
Apr 12, 2016	29.84	30.11	29.77	29.93	855,837	+0.10(+0.33%)
Apr 11, 2016	30.20	30.24	29.83	29.83	849,908	-0.24(-0.81%)
Apr 08, 2016	30.23	30.23	29.82	30.08	826,598	+0.03(+0.09%)
Apr 07, 2016	29.77	30.16	29.75	30.05	1,762,944	-0.11(-0.36%)
Apr 06, 2016	30.06	30.22	29.97	30.16	1,534,390	+0.20(+0.66%)
Apr 05, 2016	30.18	30.24	29.91	29.96	863,510	-0.32(-1.05%)
Apr 04, 2016	30.30	30.36	29.98	30.28	1,195,099	+0.01(+0.03%)
Apr 01, 2016	29.71	30.39	29.61	30.27	1,387,896	+0.31(+1.03%)
Mar 31, 2016	29.73	30.05	29.62	29.96	1,594,617	+0.13(+0.42%)
Mar 30, 2016	29.94	30.06	29.75	29.83	1,335,880	+0.08(+0.27%)
Mar 29, 2016	29.47	29.83	29.39	29.75	989,688	+0.26(+0.89%)
Mar 28, 2016	29.47	29.74	29.42	29.49	607,769	+0.08(+0.28%)
Mar 24, 2016	29.36	29.41	29.41	29.41	822,996	-0.02(-0.06%)
Mar 23, 2016	29.57	29.65	29.43	29.43	689,874	-0.11(-0.37%)
Mar 22, 2016	29.26	29.78	29.18	29.54	1,740,732	+0.25(+0.87%)
Mar 21, 2016	29.08	29.46	28.85	29.28	1,007,050	+0.21(+0.72%)
Mar 18, 2016	29.29	29.63	29.02	29.07	2,769,313	-0.15(-0.53%)
Mar 17, 2016	29.18	29.54	28.98	29.23	954,580	+0.03(+0.09%)
Mar 16, 2016	29.08	29.28	28.98	29.20	853,473	+0.07(+0.25%)
Mar 15, 2016	29.05	29.28	28.94	29.13	721,211	-0.13(-0.43%)
Mar 14, 2016	29.07	29.38	28.88	29.26	838,493	+0.19(+0.65%)
Mar 11, 2016	28.84	29.22	28.63	29.07	1,155,148	+0.42(+1.45%)
Mar 10, 2016	28.89	29.07	28.41	28.65	867,103	-0.07(-0.25%)
Mar 09, 2016	28.98	29.10	28.64	28.72	1,030,302	-0.11(-0.38%)
Mar 08, 2016	29.04	29.08	28.73	28.83	1,033,859	-0.28(-0.96%)
Mar 07, 2016	28.89	29.33	28.89	29.11	1,526,678	-0.05(-0.19%)
Mar 04, 2016	28.99	29.26	28.83	29.16	1,286,968	+0.08(+0.28%)
Mar 03, 2016	29.15	29.17	28.73	29.08	1,114,709	-0.08(-0.28%)
Mar 02, 2016	28.87	29.22	28.68	29.16	1,195,737	+0.12(+0.40%)
Mar 01, 2016	28.70	29.09	28.43	29.05	1,282,132	+0.62(+2.20%)
Feb 29, 2016	28.56	28.64	28.22	28.42	1,896,688	-0.14(-0.48%)
Feb 26, 2016	28.71	28.86	28.40	28.56	1,244,450	+0.04(+0.13%)
Feb 25, 2016	27.93	28.54	27.83	28.52	1,684,047	+0.68(+2.44%)
Feb 24, 2016	27.83	27.85	27.51	27.84	869,920	-0.20(-0.71%)
Feb 23, 2016	27.99	28.20	27.72	28.04	1,549,334	+0.05(+0.19%)
Feb 22, 2016	27.53	27.99	27.27	27.99	1,027,128	+0.71(+2.62%)
Feb 19, 2016	27.46	27.71	27.08	27.27	2,622,839	-0.23(-0.82%)
Feb 18, 2016	27.74	27.98	27.41	27.50	2,140,003	-0.44(-1.59%)
Feb 17, 2016	27.38	28.08	27.29	27.94	3,879,892	+0.64(+2.35%)
Feb 16, 2016	27.52	27.72	26.98	27.30	2,770,796	-0.11(-0.40%)
Feb 12, 2016	27.59	27.41	27.41	27.41	2,910,279	+0.24(+0.90%)
Feb 11, 2016	28.12	28.13	26.40	27.17	4,320,574	-1.03(-3.64%)
Feb 10, 2016	29.34	29.85	27.64	28.19	6,766,951	+0.95(+3.48%)
Feb 09, 2016	26.64	27.53	26.63	27.25	4,734,823	+0.35(+1.31%)
Feb 08, 2016	28.13	28.39	26.60	26.89	3,683,832	-1.39(-4.91%)
Feb 05, 2016	29.97	30.18	28.26	28.28	2,783,086	-1.76(-5.85%)
Feb 04, 2016	29.18	30.11	28.94	30.04	3,263,661	+0.78(+2.68%)
Feb 03, 2016	29.40	29.49	28.85	29.26	1,805,328	-0.04(-0.12%)
Feb 02, 2016	29.36	29.58	29.11	29.29	2,128,308	-0.28(-0.95%)

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.