Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	38.40	38.51	37.78	38.40	2,161,520	-0.24(-0.63%)
Apr 28, 2016	38.71	39.20	38.53	38.64	1,651,450	-0.38(-0.96%)
Apr 27, 2016	38.80	39.18	38.51	39.02	1,267,566	+0.24(+0.63%)
Apr 26, 2016	39.24	39.30	38.72	38.77	1,991,693	-0.29(-0.74%)
Apr 25, 2016	39.14	39.28	38.97	39.06	1,598,974	-0.16(-0.41%)
Apr 22, 2016	39.39	39.39	38.99	39.22	1,487,956	-0.12(-0.31%)
Apr 21, 2016	38.94	39.41	38.87	39.35	1,780,073	+0.38(+0.99%)
Apr 20, 2016	38.87	39.11	38.76	38.96	1,325,571	+0.11(+0.29%)
Apr 19, 2016	38.64	39.17	38.60	38.85	1,748,513	+0.08(+0.22%)
Apr 18, 2016	38.21	38.90	38.11	38.76	1,637,582	+0.38(+0.98%)
Apr 15, 2016	38.26	38.43	38.12	38.39	1,536,968	+0.12(+0.32%)
Apr 14, 2016	38.34	38.55	38.34	38.27	1,436,251	+0.08(+0.22%)
Apr 13, 2016	37.08	38.47	37.07	38.18	2,659,193	+0.88(+2.36%)
Apr 12, 2016	37.04	37.37	36.92	37.30	1,057,666	+0.32(+0.86%)
Apr 11, 2016	37.40	37.54	36.93	36.98	1,118,239	-0.12(-0.33%)
Apr 08, 2016	37.24	37.51	36.97	37.10	1,178,936	+0.07(+0.18%)
Apr 07, 2016	37.43	37.63	36.83	37.04	1,464,050	-0.72(-1.91%)
Apr 06, 2016	36.87	37.77	36.76	37.76	1,669,481	+0.92(+2.50%)
Apr 05, 2016	37.28	37.43	36.78	36.84	2,025,463	-0.70(-1.87%)
Apr 04, 2016	37.84	38.02	37.35	37.54	3,152,298	-0.28(-0.74%)
Apr 01, 2016	37.12	37.89	37.07	37.83	3,045,501	+0.54(+1.45%)
Mar 31, 2016	37.44	37.52	37.11	37.29	3,359,574	-0.25(-0.67%)
Mar 30, 2016	37.76	37.97	37.32	37.54	837,358	-0.04(-0.10%)
Mar 29, 2016	36.82	37.63	36.59	37.58	1,166,215	+0.60(+1.62%)
Mar 28, 2016	37.00	37.16	36.62	36.98	1,360,221	+0.08(+0.23%)
Mar 24, 2016	36.64	36.89	36.89	36.89	1,061,801	-0.04(-0.10%)
Mar 23, 2016	37.33	37.42	36.84	36.93	1,661,712	-0.38(-1.03%)
Mar 22, 2016	37.02	37.46	36.91	37.31	1,659,030	+0.22(+0.58%)
Mar 21, 2016	37.49	37.56	37.09	37.10	2,321,977	-0.51(-1.34%)
Mar 18, 2016	36.80	37.88	36.74	37.60	2,676,530	+0.84(+2.29%)
Mar 17, 2016	36.55	36.90	36.11	36.76	2,025,992	+0.29(+0.80%)
Mar 16, 2016	35.64	36.59	35.57	36.47	2,090,604	+0.65(+1.80%)
Mar 15, 2016	36.11	36.22	35.63	35.83	1,132,273	-0.68(-1.87%)
Mar 14, 2016	36.47	36.65	35.94	36.51	993,548	-0.20(-0.54%)
Mar 11, 2016	35.96	36.75	35.85	36.71	1,621,662	+1.17(+3.29%)
Mar 10, 2016	35.71	36.03	35.20	35.54	1,726,025	-0.14(-0.39%)
Mar 09, 2016	35.85	35.93	35.52	35.68	1,725,635	+0.04(+0.11%)
Mar 08, 2016	36.46	36.61	35.56	35.64	1,925,334	-1.25(-3.40%)
Mar 07, 2016	36.53	37.13	36.45	36.89	1,305,554	+0.08(+0.23%)
Mar 04, 2016	36.62	37.03	36.52	36.81	1,202,307	+0.13(+0.36%)
Mar 03, 2016	36.42	36.71	36.25	36.68	1,011,915	+0.15(+0.41%)
Mar 02, 2016	36.01	36.74	35.94	36.53	3,860,860	+0.42(+1.17%)
Mar 01, 2016	35.21	36.17	35.19	36.11	2,949,958	+1.16(+3.32%)
Feb 29, 2016	35.17	35.27	34.93	34.95	2,337,784	-0.22(-0.64%)
Feb 26, 2016	35.32	35.48	35.03	35.17	1,009,182	-0.04(-0.11%)
Feb 25, 2016	35.20	35.28	34.58	35.21	1,553,441	+0.14(+0.40%)
Feb 24, 2016	34.29	35.09	34.12	35.07	1,554,976	+0.29(+0.83%)
Feb 23, 2016	35.22	35.52	34.57	34.78	1,370,444	-0.80(-2.26%)
Feb 22, 2016	35.44	35.73	35.35	35.58	1,916,224	+0.55(+1.58%)
Feb 19, 2016	34.60	35.18	34.48	35.03	2,500,256	+0.23(+0.67%)
Feb 18, 2016	35.30	35.52	34.70	34.80	2,384,890	-0.64(-1.80%)
Feb 17, 2016	32.95	35.68	32.51	35.43	5,752,334	+0.74(+2.13%)
Feb 16, 2016	34.36	34.78	34.06	34.69	3,103,268	+0.80(+2.37%)
Feb 12, 2016	33.53	33.89	33.89	33.89	4,193,339	+0.83(+2.52%)
Feb 11, 2016	32.86	33.32	32.69	33.06	3,445,647	-0.49(-1.45%)
Feb 10, 2016	33.34	34.37	33.24	33.54	3,387,878	+0.45(+1.36%)
Feb 09, 2016	32.01	33.47	31.95	33.09	3,702,638	+0.53(+1.64%)
Feb 08, 2016	33.32	33.48	32.18	32.56	4,155,934	-1.16(-3.44%)
Feb 05, 2016	34.86	34.91	33.53	33.72	4,728,791	-1.29(-3.69%)
Feb 04, 2016	34.76	35.36	34.59	35.01	3,028,288	+0.22(+0.62%)
Feb 03, 2016	34.87	34.96	33.98	34.80	2,274,750	+0.11(+0.32%)
Feb 02, 2016	34.79	35.13	34.57	34.69	1,862,106	-0.58(-1.65%)

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.