Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.50	31.23	28.65	29.99	6,057,831	-0.24(-0.79%)
Apr 28, 2016	31.16	31.85	29.83	30.23	5,011,096	-1.28(-4.06%)
Apr 27, 2016	30.35	31.78	30.30	31.51	5,644,841	+1.63(+5.46%)
Apr 26, 2016	29.05	29.90	28.81	29.88	3,576,519	+1.35(+4.73%)
Apr 25, 2016	29.21	29.23	27.87	28.53	5,669,582	-0.96(-3.26%)
Apr 22, 2016	28.55	29.82	28.41	29.49	4,633,588	+1.13(+3.98%)
Apr 21, 2016	28.86	29.26	28.11	28.36	4,980,686	-0.42(-1.46%)
Apr 20, 2016	27.50	29.43	27.32	28.78	4,961,943	+0.75(+2.68%)
Apr 19, 2016	26.86	28.12	26.54	28.03	4,208,077	+1.63(+6.17%)
Apr 18, 2016	23.55	26.64	23.47	26.40	4,993,249	+1.18(+4.68%)
Apr 15, 2016	25.66	25.95	25.10	25.22	3,324,600	-1.08(-4.11%)
Apr 14, 2016	26.33	26.43	25.80	26.30	3,088,227	+0.23(+0.88%)
Apr 13, 2016	25.70	26.31	25.16	26.07	4,276,305	+0.28(+1.09%)
Apr 12, 2016	23.85	26.14	23.80	25.79	5,973,723	+2.16(+9.14%)
Apr 11, 2016	24.44	24.71	23.63	23.63	4,493,126	-0.31(-1.29%)
Apr 08, 2016	23.88	24.30	23.57	23.94	5,113,543	+1.39(+6.16%)
Apr 07, 2016	22.47	23.09	22.01	22.55	4,351,675	-0.35(-1.53%)
Apr 06, 2016	22.13	22.98	21.62	22.90	5,408,488	+1.34(+6.22%)
Apr 05, 2016	21.55	22.04	21.31	21.56	3,845,953	-0.44(-2.00%)
Apr 04, 2016	22.39	23.11	21.84	22.00	4,085,808	-0.48(-2.14%)
Apr 01, 2016	22.25	22.73	22.04	22.48	4,048,443	-1.04(-4.42%)
Mar 31, 2016	23.26	24.01	23.12	23.52	4,097,388	+0.06(+0.26%)
Mar 30, 2016	23.94	24.29	23.11	23.46	5,141,189	+0.11(+0.47%)
Mar 29, 2016	22.23	23.42	21.88	23.35	5,086,178	+0.26(+1.13%)
Mar 28, 2016	23.46	23.65	22.58	23.09	3,109,698	-0.28(-1.20%)
Mar 24, 2016	22.10	23.37	23.37	23.37	5,292,200	+0.27(+1.17%)
Mar 23, 2016	24.19	24.47	22.97	23.10	4,799,809	-1.65(-6.67%)
Mar 22, 2016	24.27	25.40	24.15	24.75	4,355,847	-0.29(-1.16%)
Mar 21, 2016	25.19	25.65	24.33	25.04	5,206,543	-0.32(-1.26%)
Mar 18, 2016	25.72	25.84	24.68	25.36	9,056,416	+0.14(+0.56%)
Mar 17, 2016	24.81	25.80	24.13	25.22	7,102,330	+1.00(+4.13%)
Mar 16, 2016	23.33	24.37	22.95	24.22	7,044,836	+1.24(+5.40%)
Mar 15, 2016	22.25	23.01	21.70	22.98	5,549,108	-0.15(-0.65%)
Mar 14, 2016	22.72	23.39	22.47	23.13	5,217,255	-0.50(-2.12%)
Mar 11, 2016	22.78	23.85	22.72	23.63	6,365,185	+1.69(+7.70%)
Mar 10, 2016	21.89	21.99	20.74	21.94	8,324,222	+0.05(+0.23%)
Mar 09, 2016	21.76	22.68	20.96	21.89	4,277,583	+1.04(+4.99%)
Mar 08, 2016	23.25	23.33	20.75	20.85	5,396,300	-2.98(-12.51%)
Mar 07, 2016	22.23	23.95	21.98	23.83	8,384,876	+1.50(+6.72%)
Mar 04, 2016	22.02	22.30	21.35	22.33	8,422,449	+0.61(+2.81%)
Mar 03, 2016	20.48	21.80	20.48	21.72	7,776,410	+0.97(+4.67%)
Mar 02, 2016	18.90	20.78	18.69	20.75	7,431,844	+1.48(+7.68%)
Mar 01, 2016	18.27	19.41	17.74	19.27	5,658,624	+1.24(+6.88%)
Feb 29, 2016	18.90	18.90	17.87	18.03	4,812,978	-0.51(-2.75%)
Feb 26, 2016	19.11	19.29	18.38	18.54	4,995,011	+0.29(+1.59%)
Feb 25, 2016	17.91	18.37	17.16	18.25	5,503,109	+0.07(+0.39%)
Feb 24, 2016	16.66	18.29	16.54	18.18	4,917,454	+0.52(+2.94%)
Feb 23, 2016	19.14	19.38	17.55	17.66	5,077,643	-2.00(-10.17%)
Feb 22, 2016	19.30	19.92	19.07	19.66	4,687,165	+1.37(+7.49%)
Feb 19, 2016	17.63	18.29	17.22	18.29	4,652,789	-0.11(-0.60%)
Feb 18, 2016	19.64	19.68	18.10	18.40	5,415,589	-0.69(-3.61%)
Feb 17, 2016	18.05	19.33	17.81	19.09	5,881,470	+1.67(+9.59%)
Feb 16, 2016	17.78	17.82	16.64	17.42	5,407,792	+0.51(+3.02%)
Feb 12, 2016	16.32	16.91	16.91	16.91	7,309,300	+1.23(+7.84%)
Feb 11, 2016	14.98	16.00	14.36	15.68	12,005,791	-0.20(-1.26%)
Feb 10, 2016	15.90	16.94	15.35	15.88	3,918,323	-0.17(-1.06%)
Feb 09, 2016	16.54	17.15	15.25	16.05	5,281,062	-1.28(-7.39%)
Feb 08, 2016	16.57	17.64	15.78	17.33	5,282,036	-0.28(-1.59%)
Feb 05, 2016	18.14	18.38	17.13	17.61	5,590,838	-1.31(-6.92%)
Feb 04, 2016	18.93	20.12	18.64	18.92	7,098,657	-0.09(-0.47%)
Feb 03, 2016	17.89	19.01	16.05	19.01	7,270,205	+1.87(+10.91%)
Feb 02, 2016	17.68	17.90	16.88	17.14	5,439,998	-1.88(-9.88%)

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.