Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.52	33.65	32.94	33.02	13,599,710	-0.79(-2.33%)
Apr 28, 2016	34.50	34.69	33.66	33.80	18,042,670	-2.79(-7.62%)
Apr 27, 2016	36.38	36.66	36.30	36.59	10,573,775	-0.06(-0.18%)
Apr 26, 2016	36.36	36.66	36.36	36.66	4,637,466	-0.06(-0.17%)
Apr 25, 2016	36.76	36.85	36.51	36.72	5,340,915	-0.46(-1.23%)
Apr 22, 2016	36.95	37.24	36.95	37.18	8,934,293	+1.04(+2.89%)
Apr 21, 2016	36.27	36.38	36.06	36.13	6,012,022	-0.10(-0.27%)
Apr 20, 2016	36.04	36.50	35.93	36.23	5,725,192	+0.29(+0.80%)
Apr 19, 2016	36.00	36.15	35.84	35.94	6,012,814	+0.75(+2.12%)
Apr 18, 2016	34.71	35.24	34.71	35.19	3,486,863	+0.20(+0.57%)
Apr 15, 2016	35.17	35.28	34.94	34.99	7,542,532	-0.51(-1.43%)
Apr 14, 2016	35.40	35.61	35.36	35.50	6,206,064	+0.22(+0.64%)
Apr 13, 2016	35.06	35.38	35.06	35.28	7,688,573	+1.28(+3.76%)
Apr 12, 2016	33.77	34.15	33.74	34.00	8,913,026	+1.07(+3.24%)
Apr 11, 2016	33.27	33.35	32.92	32.93	4,735,865	-0.29(-0.87%)
Apr 08, 2016	33.44	33.57	33.17	33.22	7,940,707	+0.95(+2.94%)
Apr 07, 2016	32.43	32.53	32.05	32.27	6,958,421	-0.66(-2.00%)
Apr 06, 2016	32.70	32.93	32.55	32.93	7,079,109	+0.32(+0.99%)
Apr 05, 2016	32.62	32.78	32.48	32.61	6,717,044	-1.11(-3.29%)
Apr 04, 2016	33.80	33.90	33.58	33.72	3,973,143	-0.26(-0.76%)
Apr 01, 2016	33.99	34.23	33.80	33.97	9,781,885	-1.14(-3.25%)
Mar 31, 2016	35.09	35.30	35.07	35.11	5,535,144	-0.47(-1.31%)
Mar 30, 2016	35.63	35.76	35.55	35.58	4,829,148	-0.14(-0.40%)
Mar 29, 2016	35.65	35.79	35.52	35.73	4,057,113	+0.12(+0.34%)
Mar 28, 2016	35.56	35.72	35.51	35.60	4,862,977	+0.73(+2.10%)
Mar 24, 2016	34.55	34.87	34.87	34.87	4,976,535	-0.18(-0.53%)
Mar 23, 2016	35.40	35.41	35.01	35.06	6,107,246	-0.46(-1.29%)
Mar 22, 2016	35.28	35.67	35.19	35.52	7,585,680	+0.31(+0.89%)
Mar 21, 2016	35.03	35.28	34.99	35.20	4,046,157	+0.15(+0.44%)
Mar 18, 2016	34.90	35.09	34.82	35.05	5,158,924	+0.02(+0.05%)
Mar 17, 2016	34.83	35.16	34.74	35.03	8,013,821	-0.23(-0.66%)
Mar 16, 2016	35.21	35.48	35.15	35.27	6,429,269	-0.15(-0.43%)
Mar 15, 2016	35.34	35.44	35.25	35.42	9,822,718	-0.68(-1.89%)
Mar 14, 2016	35.98	36.17	35.93	36.10	5,000,206	+0.00(+0.00%)
Mar 11, 2016	35.78	36.11	35.66	36.10	7,249,934	+1.08(+3.10%)
Mar 10, 2016	35.69	35.94	34.66	35.02	10,126,757	-0.07(-0.21%)
Mar 09, 2016	35.00	35.18	34.88	35.09	7,596,378	+0.14(+0.41%)
Mar 08, 2016	35.15	35.19	34.87	34.95	6,090,677	-0.58(-1.63%)
Mar 07, 2016	35.43	35.69	35.43	35.52	3,887,070	-0.43(-1.21%)
Mar 04, 2016	35.91	36.18	35.60	35.96	7,628,160	+0.57(+1.61%)
Mar 03, 2016	35.32	35.40	35.18	35.39	4,656,611	+0.46(+1.31%)
Mar 02, 2016	35.03	35.08	34.72	34.93	6,513,166	+0.39(+1.14%)
Mar 01, 2016	33.85	34.62	33.82	34.54	5,847,244	+1.10(+3.29%)
Feb 29, 2016	33.76	33.87	33.42	33.44	9,613,511	-0.96(-2.78%)
Feb 26, 2016	34.38	34.70	34.26	34.39	9,097,222	+0.31(+0.92%)
Feb 25, 2016	33.80	34.09	33.53	34.08	6,944,692	+0.75(+2.24%)
Feb 24, 2016	32.83	33.41	32.42	33.33	8,109,314	+0.22(+0.66%)
Feb 23, 2016	33.48	33.56	33.08	33.11	5,470,635	-0.74(-2.18%)
Feb 22, 2016	33.89	34.09	33.72	33.85	8,692,137	+0.68(+2.06%)
Feb 19, 2016	33.27	33.32	33.01	33.17	6,903,127	-0.52(-1.55%)
Feb 18, 2016	34.36	34.36	33.58	33.69	15,253,515	-0.04(-0.12%)
Feb 17, 2016	33.72	34.02	33.63	33.73	8,350,994	+0.33(+0.99%)
Feb 16, 2016	33.19	33.45	32.95	33.40	18,615,344	+1.42(+4.45%)
Feb 12, 2016	31.19	31.98	31.98	31.98	14,024,645	+0.59(+1.87%)
Feb 11, 2016	31.49	31.73	30.93	31.39	24,164,218	-1.02(-3.15%)
Feb 10, 2016	33.16	33.67	32.31	32.42	13,379,527	-1.12(-3.35%)
Feb 09, 2016	33.08	33.87	33.08	33.54	19,935,556	-0.91(-2.64%)
Feb 08, 2016	34.79	34.83	33.95	34.45	9,504,066	-0.63(-1.81%)
Feb 05, 2016	35.60	35.63	34.89	35.08	7,792,258	-0.39(-1.09%)
Feb 04, 2016	35.36	35.80	35.15	35.47	9,025,908	-0.31(-0.85%)
Feb 03, 2016	36.46	36.48	35.00	35.77	12,914,743	-1.36(-3.66%)
Feb 02, 2016	37.67	37.74	36.98	37.13	7,415,046	-0.89(-2.35%)

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.