Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.67	33.89	33.32	33.65	4,410,170	-0.28(-0.81%)
Apr 28, 2016	34.19	34.51	33.83	33.92	4,491,976	-0.60(-1.75%)
Apr 27, 2016	34.07	34.94	33.62	34.53	6,318,061	+0.78(+2.32%)
Apr 26, 2016	33.29	33.83	33.15	33.74	5,539,838	+0.58(+1.74%)
Apr 25, 2016	33.18	33.44	32.88	33.17	2,752,848	-0.26(-0.78%)
Apr 22, 2016	33.12	33.53	33.07	33.42	2,531,747	+0.38(+1.14%)
Apr 21, 2016	33.35	33.66	32.94	33.05	3,176,208	-0.30(-0.91%)
Apr 20, 2016	32.71	33.38	32.50	33.35	4,512,168	+0.80(+2.47%)
Apr 19, 2016	32.40	32.82	32.31	32.54	4,272,325	+0.20(+0.62%)
Apr 18, 2016	32.06	32.37	31.97	32.34	3,283,197	+0.17(+0.54%)
Apr 15, 2016	32.43	32.59	31.96	32.17	4,586,588	-0.28(-0.85%)
Apr 14, 2016	32.17	32.81	32.02	32.45	4,530,221	+0.18(+0.57%)
Apr 13, 2016	31.32	32.28	31.29	32.26	4,571,458	+1.22(+3.91%)
Apr 12, 2016	30.70	31.21	30.52	31.05	3,153,562	+0.50(+1.63%)
Apr 11, 2016	30.65	30.88	30.44	30.55	2,996,396	+0.16(+0.53%)
Apr 08, 2016	30.73	30.88	30.28	30.39	3,365,629	+0.05(+0.16%)
Apr 07, 2016	31.09	31.25	30.18	30.34	4,539,712	-1.09(-3.47%)
Apr 06, 2016	31.03	31.50	30.98	31.43	3,164,739	+0.32(+1.02%)
Apr 05, 2016	31.33	31.45	30.55	31.11	7,624,625	-0.64(-2.02%)
Apr 04, 2016	31.85	32.07	31.60	31.76	3,100,401	-0.08(-0.25%)
Apr 01, 2016	31.35	31.95	31.17	31.84	3,813,190	+0.23(+0.73%)
Mar 31, 2016	31.54	31.98	31.46	31.60	4,864,431	+0.00(+0.00%)
Mar 30, 2016	31.62	32.35	31.33	31.60	6,610,988	+0.20(+0.64%)
Mar 29, 2016	31.06	31.49	30.61	31.41	4,012,485	+0.04(+0.14%)
Mar 28, 2016	31.30	31.75	31.10	31.36	6,557,956	-0.18(-0.58%)
Mar 24, 2016	31.54	31.54	31.54	31.54	5,881,949	-0.48(-1.49%)
Mar 23, 2016	31.82	32.24	31.64	32.02	10,537,267	+0.15(+0.47%)
Mar 22, 2016	31.85	32.11	31.64	31.87	5,486,904	-0.31(-0.97%)
Mar 21, 2016	31.67	32.36	31.47	32.18	8,513,208	+0.48(+1.51%)
Mar 18, 2016	31.01	31.79	30.93	31.71	11,453,786	+0.89(+2.87%)
Mar 17, 2016	30.42	31.01	30.26	30.82	10,936,699	+0.30(+0.97%)
Mar 16, 2016	30.36	30.82	30.13	30.52	10,068,609	+0.05(+0.18%)
Mar 15, 2016	30.77	30.80	30.40	30.47	6,463,629	-0.54(-1.75%)
Mar 14, 2016	31.03	31.22	30.77	31.01	5,063,140	-0.10(-0.33%)
Mar 11, 2016	30.77	31.14	30.49	31.12	6,553,447	+0.74(+2.44%)
Mar 10, 2016	30.87	30.87	30.08	30.37	8,104,986	-0.23(-0.74%)
Mar 09, 2016	31.03	31.14	30.54	30.60	7,206,270	-0.16(-0.51%)
Mar 08, 2016	31.04	31.18	30.64	30.76	6,370,937	-0.66(-2.09%)
Mar 07, 2016	31.12	31.58	31.03	31.41	4,790,456	-0.09(-0.29%)
Mar 04, 2016	31.38	31.84	31.19	31.50	6,374,852	+0.33(+1.07%)
Mar 03, 2016	30.99	31.24	30.63	31.17	4,324,594	+0.19(+0.62%)
Mar 02, 2016	30.70	31.07	30.54	30.98	4,933,808	+0.30(+0.96%)
Mar 01, 2016	29.76	30.76	29.75	30.68	4,980,276	+1.27(+4.31%)
Feb 29, 2016	29.79	29.87	29.16	29.41	6,809,132	-0.34(-1.14%)
Feb 26, 2016	29.72	30.12	29.38	29.75	4,968,021	+0.36(+1.22%)
Feb 25, 2016	29.14	29.39	28.79	29.39	7,529,005	+0.30(+1.03%)
Feb 24, 2016	29.08	29.19	28.28	29.09	9,088,891	-0.78(-2.61%)
Feb 23, 2016	30.48	30.48	29.69	29.87	5,879,228	-0.64(-2.09%)
Feb 22, 2016	30.42	30.95	30.03	30.51	6,731,455	+0.34(+1.12%)
Feb 19, 2016	29.63	30.56	29.40	30.17	9,043,649	+0.33(+1.10%)
Feb 18, 2016	30.43	30.54	29.61	29.84	5,776,373	-0.54(-1.77%)
Feb 17, 2016	30.70	31.16	30.29	30.38	5,695,839	-0.03(-0.11%)
Feb 16, 2016	29.64	30.75	29.54	30.41	6,052,282	+1.05(+3.58%)
Feb 12, 2016	28.74	29.36	29.36	29.36	4,711,780	+1.23(+4.39%)
Feb 11, 2016	27.62	28.49	27.62	28.12	6,917,823	-0.72(-2.51%)
Feb 10, 2016	28.92	29.57	28.83	28.85	4,895,027	+0.18(+0.62%)
Feb 09, 2016	28.01	28.97	28.01	28.67	7,843,952	-0.09(-0.32%)
Feb 08, 2016	28.74	28.94	28.17	28.76	7,457,530	-0.46(-1.56%)
Feb 05, 2016	29.59	30.06	28.99	29.22	6,047,529	-0.37(-1.25%)
Feb 04, 2016	28.82	30.15	28.67	29.59	7,343,852	+0.71(+2.47%)
Feb 03, 2016	28.75	28.95	27.76	28.88	9,804,458	+0.43(+1.53%)
Feb 02, 2016	28.73	28.73	28.02	28.44	9,335,174	-0.98(-3.32%)

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.