Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.63	32.97	32.29	32.74	459,914	+0.07(+0.20%)
Apr 28, 2016	33.04	33.19	32.60	32.67	233,036	-0.55(-1.64%)
Apr 27, 2016	33.30	33.46	32.81	33.22	366,193	-0.15(-0.45%)
Apr 26, 2016	32.97	33.48	32.92	33.37	252,059	+0.41(+1.26%)
Apr 25, 2016	32.98	32.98	32.57	32.96	190,804	-0.24(-0.74%)
Apr 22, 2016	32.97	33.36	32.97	33.20	318,671	+0.18(+0.54%)
Apr 21, 2016	33.40	33.60	32.82	33.02	428,982	-0.24(-0.71%)
Apr 20, 2016	32.73	33.36	32.58	33.26	581,242	+0.49(+1.49%)
Apr 19, 2016	31.99	32.85	31.24	32.77	572,347	+1.33(+4.22%)
Apr 18, 2016	30.93	31.54	30.88	31.44	254,844	+0.30(+0.97%)
Apr 15, 2016	31.18	31.39	30.96	31.14	180,129	-0.12(-0.39%)
Apr 14, 2016	30.97	31.59	30.83	31.26	268,250	+0.12(+0.39%)
Apr 13, 2016	30.34	31.14	30.31	31.14	299,932	+1.20(+4.00%)
Apr 12, 2016	29.44	29.99	29.37	29.94	179,296	+0.50(+1.70%)
Apr 11, 2016	29.59	30.02	29.38	29.44	261,963	+0.11(+0.39%)
Apr 08, 2016	29.06	29.77	29.01	29.33	252,173	+0.38(+1.30%)
Apr 07, 2016	29.56	29.57	28.76	28.95	446,367	-0.87(-2.91%)
Apr 06, 2016	29.57	29.92	29.35	29.82	344,416	+0.25(+0.86%)
Apr 05, 2016	29.98	30.11	29.55	29.57	331,598	-0.80(-2.64%)
Apr 04, 2016	30.53	30.74	30.24	30.37	219,889	-0.20(-0.65%)
Apr 01, 2016	30.27	30.67	29.90	30.56	368,770	+0.00(+0.00%)
Mar 31, 2016	30.73	31.03	30.14	30.56	342,250	-0.25(-0.83%)
Mar 30, 2016	30.87	31.14	30.67	30.82	324,593	+0.09(+0.31%)
Mar 29, 2016	30.33	30.72	29.72	30.72	517,838	+0.24(+0.77%)
Mar 28, 2016	30.71	30.84	30.31	30.49	297,840	-0.08(-0.25%)
Mar 24, 2016	30.35	30.56	30.56	30.56	341,128	-0.02(-0.06%)
Mar 23, 2016	31.08	31.08	30.56	30.58	360,155	-0.55(-1.75%)
Mar 22, 2016	31.27	31.27	30.85	31.13	275,807	-0.28(-0.90%)
Mar 21, 2016	31.52	31.67	30.87	31.41	297,844	-0.04(-0.12%)
Mar 18, 2016	31.11	31.59	30.69	31.45	607,038	+0.53(+1.71%)
Mar 17, 2016	30.04	31.03	29.61	30.92	275,340	+0.88(+2.92%)
Mar 16, 2016	30.37	30.66	29.86	30.05	207,746	-0.43(-1.42%)
Mar 15, 2016	30.57	30.83	30.38	30.48	187,565	-0.36(-1.16%)
Mar 14, 2016	31.01	31.27	30.48	30.84	236,441	-0.21(-0.67%)
Mar 11, 2016	30.38	31.13	30.31	31.04	303,346	+0.86(+2.84%)
Mar 10, 2016	29.95	30.37	29.69	30.19	282,135	+0.39(+1.32%)
Mar 09, 2016	30.18	30.32	29.71	29.79	180,916	-0.28(-0.93%)
Mar 08, 2016	30.69	30.76	30.04	30.07	278,758	-0.92(-2.96%)
Mar 07, 2016	30.63	31.09	30.32	30.99	392,892	+0.16(+0.52%)
Mar 04, 2016	30.52	30.86	30.28	30.83	485,309	+0.44(+1.45%)
Mar 03, 2016	29.92	30.39	29.74	30.39	299,962	+0.33(+1.09%)
Mar 02, 2016	29.87	30.22	29.38	30.07	351,931	+0.14(+0.47%)
Mar 01, 2016	28.88	29.92	28.84	29.92	331,088	+1.33(+4.65%)
Feb 29, 2016	29.23	29.36	28.59	28.59	350,223	-0.63(-2.15%)
Feb 26, 2016	29.09	29.56	29.01	29.22	327,233	+0.34(+1.17%)
Feb 25, 2016	28.45	28.96	28.38	28.88	236,375	+0.47(+1.65%)
Feb 24, 2016	27.93	28.43	27.66	28.42	587,891	+0.00(+0.00%)
Feb 23, 2016	29.23	29.45	28.35	28.42	323,158	-0.81(-2.76%)
Feb 22, 2016	29.04	29.37	28.78	29.22	412,177	+0.43(+1.50%)
Feb 19, 2016	28.45	28.96	28.45	28.79	345,257	+0.25(+0.89%)
Feb 18, 2016	28.92	29.04	28.37	28.54	244,209	-0.23(-0.81%)
Feb 17, 2016	29.42	29.42	28.71	28.77	310,260	-0.23(-0.81%)
Feb 16, 2016	28.59	29.18	28.09	29.01	385,724	+0.86(+3.06%)
Feb 12, 2016	27.79	28.14	28.14	28.14	361,936	+0.90(+3.30%)
Feb 11, 2016	26.96	27.43	26.70	27.25	408,759	-0.49(-1.76%)
Feb 10, 2016	28.01	28.49	27.56	27.73	517,757	+0.05(+0.17%)
Feb 09, 2016	27.23	27.94	27.08	27.69	304,398	+0.06(+0.20%)
Feb 08, 2016	27.11	27.75	26.79	27.63	632,306	+0.07(+0.24%)
Feb 05, 2016	28.04	28.39	27.53	27.56	763,325	-0.48(-1.70%)
Feb 04, 2016	27.95	28.59	27.85	28.04	620,467	-0.04(-0.13%)
Feb 03, 2016	28.40	28.58	27.30	28.08	386,072	-0.01(-0.03%)
Feb 02, 2016	28.57	28.57	27.84	28.09	688,560	-0.94(-3.23%)

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.