Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	34.33	34.70	33.89	34.28	1,440,609	-0.05(-0.15%)
Apr 28, 2016	35.12	35.51	34.23	34.33	2,585,087	-0.96(-2.72%)
Apr 27, 2016	34.64	35.32	34.51	35.29	1,669,273	+0.65(+1.88%)
Apr 26, 2016	34.25	34.85	34.25	34.64	1,591,021	+0.66(+1.94%)
Apr 25, 2016	34.34	34.39	33.58	33.98	1,549,636	-0.42(-1.22%)
Apr 22, 2016	33.56	34.55	33.49	34.40	2,202,492	+0.81(+2.41%)
Apr 21, 2016	33.87	33.93	33.45	33.59	818,915	-0.17(-0.50%)
Apr 20, 2016	33.47	33.84	33.00	33.76	1,720,470	+0.50(+1.50%)
Apr 19, 2016	33.66	33.73	33.17	33.26	1,520,477	-0.20(-0.60%)
Apr 18, 2016	33.07	33.56	32.95	33.46	1,316,013	+0.13(+0.39%)
Apr 15, 2016	33.28	33.62	33.04	33.33	2,301,221	-0.06(-0.18%)
Apr 14, 2016	33.57	33.69	33.13	33.39	1,648,104	-0.11(-0.33%)
Apr 13, 2016	33.47	33.61	33.15	33.50	1,961,173	+0.43(+1.30%)
Apr 12, 2016	33.03	33.49	32.92	33.07	1,602,468	-0.22(-0.66%)
Apr 11, 2016	33.85	33.95	33.23	33.29	1,458,760	-0.31(-0.92%)
Apr 08, 2016	33.52	33.86	33.34	33.60	1,805,585	+0.37(+1.11%)
Apr 07, 2016	33.04	33.50	32.65	33.23	2,261,547	+0.03(+0.09%)
Apr 06, 2016	32.95	33.64	32.55	33.20	3,028,302	+0.18(+0.55%)
Apr 05, 2016	32.51	33.04	32.28	33.02	3,073,692	+0.16(+0.49%)
Apr 04, 2016	33.23	33.35	32.72	32.86	1,885,619	-0.48(-1.44%)
Apr 01, 2016	32.67	33.45	32.58	33.34	2,108,874	+0.27(+0.82%)
Mar 31, 2016	33.32	33.32	32.91	33.07	1,950,505	-0.01(-0.03%)
Mar 30, 2016	33.88	33.89	32.58	33.08	2,407,439	-0.50(-1.49%)
Mar 29, 2016	32.56	33.62	32.27	33.58	2,913,967	+1.01(+3.10%)
Mar 28, 2016	32.26	32.68	31.81	32.57	2,653,381	+0.51(+1.59%)
Mar 24, 2016	31.62	32.06	32.06	32.06	1,439,400	+0.25(+0.79%)
Mar 23, 2016	32.14	32.25	31.81	31.81	2,159,640	-0.38(-1.18%)
Mar 22, 2016	31.80	32.25	31.53	32.19	2,036,942	+0.05(+0.16%)
Mar 21, 2016	31.96	32.20	31.81	32.14	4,732,454	+0.21(+0.66%)
Mar 18, 2016	31.76	32.31	31.41	31.93	4,501,325	+0.13(+0.41%)
Mar 17, 2016	30.41	32.02	30.28	31.80	3,386,914	+1.31(+4.30%)
Mar 16, 2016	30.00	30.82	29.63	30.49	5,003,542	+0.66(+2.21%)
Mar 15, 2016	29.83	30.15	29.45	29.83	5,311,534	+1.39(+4.89%)
Mar 14, 2016	28.26	28.70	27.86	28.44	3,016,496	+0.12(+0.42%)
Mar 11, 2016	27.53	28.38	27.32	28.32	4,021,699	+0.99(+3.62%)
Mar 10, 2016	27.91	27.95	26.99	27.33	2,975,343	-0.55(-1.97%)
Mar 09, 2016	27.80	27.80	27.59	27.88	4,751,374	+0.16(+0.58%)
Mar 08, 2016	28.56	28.80	27.64	27.72	2,862,902	-1.10(-3.82%)
Mar 07, 2016	28.84	30.00	28.56	28.82	2,650,463	-0.17(-0.59%)
Mar 04, 2016	28.90	29.73	28.39	28.99	3,670,968	+0.19(+0.66%)
Mar 03, 2016	28.59	28.91	28.45	28.80	2,249,034	+0.25(+0.86%)
Mar 02, 2016	28.21	28.57	28.21	28.55	2,836,411	+0.14(+0.51%)
Mar 01, 2016	28.04	28.52	27.79	28.41	2,560,966	+0.62(+2.23%)
Feb 29, 2016	28.00	28.33	27.74	27.79	2,305,519	-0.19(-0.68%)
Feb 26, 2016	27.14	28.08	27.14	27.98	2,128,408	+0.78(+2.87%)
Feb 25, 2016	27.00	27.41	26.69	27.20	1,572,230	+0.21(+0.78%)
Feb 24, 2016	26.20	27.07	26.07	26.99	1,293,209	+0.26(+0.97%)
Feb 23, 2016	27.11	27.28	26.63	26.73	1,116,623	-0.42(-1.55%)
Feb 22, 2016	26.56	27.28	26.27	27.15	2,868,685	+1.03(+3.94%)
Feb 19, 2016	25.83	26.24	25.60	26.12	1,569,165	+0.15(+0.58%)
Feb 18, 2016	25.90	26.18	25.48	25.97	2,121,894	+0.06(+0.23%)
Feb 17, 2016	24.45	26.15	24.09	25.91	4,666,966	+1.62(+6.67%)
Feb 16, 2016	23.72	24.61	23.17	24.29	2,677,817	+0.98(+4.20%)
Feb 12, 2016	22.86	23.31	23.31	23.31	2,236,400	+0.83(+3.69%)
Feb 11, 2016	22.44	23.49	22.12	22.48	2,492,063	-0.66(-2.85%)
Feb 10, 2016	23.16	23.53	22.50	23.14	3,072,342	+0.56(+2.48%)
Feb 09, 2016	22.19	22.77	21.26	22.58	3,377,455	+0.18(+0.80%)
Feb 08, 2016	23.95	26.07	22.07	22.40	4,189,472	-1.84(-7.59%)
Feb 05, 2016	25.34	25.84	24.11	24.24	2,644,058	-1.28(-5.02%)
Feb 04, 2016	24.56	26.40	24.50	25.52	3,310,712	+0.89(+3.61%)
Feb 03, 2016	25.35	25.35	23.80	24.63	2,651,875	-0.35(-1.40%)
Feb 02, 2016	25.81	25.95	24.90	24.98	2,279,281	-1.18(-4.51%)

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.