Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	47.32	47.72	45.67	46.73	17,682	+1.13(+2.47%)
Apr 28, 2016	45.79	47.24	45.17	45.60	29,080	-0.01(-0.02%)
Apr 27, 2016	44.24	45.61	44.24	45.61	5,867	+2.15(+4.94%)
Apr 26, 2016	41.68	43.46	41.68	43.46	6,442	+2.47(+6.02%)
Apr 25, 2016	42.36	42.36	40.59	41.00	8,527	-1.13(-2.68%)
Apr 22, 2016	41.31	42.41	41.31	42.12	5,262	+0.09(+0.21%)
Apr 21, 2016	42.76	43.34	41.97	42.03	5,615	-1.67(-3.81%)
Apr 20, 2016	43.47	44.18	42.92	43.70	6,443	-0.81(-1.83%)
Apr 19, 2016	42.54	44.51	42.54	44.51	15,789	+3.12(+7.53%)
Apr 18, 2016	41.39	43.06	40.98	41.40	17,138	-2.52(-5.73%)
Apr 15, 2016	43.42	43.92	42.87	43.92	12,745	+0.31(+0.72%)
Apr 14, 2016	44.46	44.46	42.58	43.60	35,089	-1.30(-2.90%)
Apr 13, 2016	44.08	45.02	43.60	44.90	28,569	+2.48(+5.84%)
Apr 12, 2016	40.40	42.69	39.68	42.43	38,568	+2.63(+6.61%)
Apr 11, 2016	39.97	40.62	39.40	39.80	50,781	+2.02(+5.34%)
Apr 08, 2016	36.59	37.78	36.33	37.78	82,769	+4.14(+12.32%)
Apr 07, 2016	33.53	33.64	33.50	33.64	4,506	-0.45(-1.32%)
Apr 06, 2016	34.23	34.24	33.85	34.09	4,662	-0.73(-2.11%)
Apr 05, 2016	34.24	35.33	33.80	34.82	5,427	-0.50(-1.41%)
Apr 04, 2016	37.54	37.54	35.32	35.32	7,765	-4.00(-10.17%)
Apr 01, 2016	38.63	39.32	38.63	39.32	618	+1.47(+3.88%)
Mar 31, 2016	39.36	39.36	37.85	37.85	4,519	-0.97(-2.50%)
Mar 30, 2016	40.23	40.99	38.82	38.82	4,712	+0.01(+0.02%)
Mar 29, 2016	37.10	39.30	37.06	38.81	4,547	+0.24(+0.61%)
Mar 28, 2016	38.21	38.58	37.19	38.58	6,260	+4.09(+11.85%)
Mar 24, 2016	34.71	34.49	34.49	34.49	5,000	-1.23(-3.46%)
Mar 23, 2016	38.04	38.04	35.72	35.72	6,989	-3.70(-9.37%)
Mar 22, 2016	38.72	39.42	38.72	39.42	475	+0.23(+0.58%)
Mar 21, 2016	38.95	39.30	38.88	39.19	2,736	+0.62(+1.60%)
Mar 18, 2016	38.02	38.75	37.62	38.58	4,699	+0.26(+0.69%)
Mar 17, 2016	37.10	38.75	35.91	38.31	14,631	+5.95(+18.38%)
Mar 16, 2016	30.47	32.36	29.16	32.36	7,885	+1.22(+3.93%)
Mar 15, 2016	32.85	33.80	31.14	31.14	9,445	-5.09(-14.04%)
Mar 14, 2016	37.49	37.49	35.70	36.22	5,441	-1.29(-3.45%)
Mar 11, 2016	37.27	37.87	37.17	37.52	7,222	-0.12(-0.31%)
Mar 10, 2016	35.00	37.84	34.58	37.63	7,040	+2.37(+6.72%)
Mar 09, 2016	35.48	35.82	35.23	35.26	3,579	+1.02(+2.98%)
Mar 08, 2016	34.15	34.89	33.78	34.24	5,116	+0.62(+1.84%)
Mar 07, 2016	33.62	34.32	33.45	33.63	4,436	-0.88(-2.55%)
Mar 04, 2016	34.65	35.26	33.61	34.51	13,680	+3.39(+10.90%)
Mar 03, 2016	28.21	31.12	28.13	31.12	20,076	+3.70(+13.50%)
Mar 02, 2016	25.62	27.42	25.62	27.42	13,664	+1.73(+6.75%)
Mar 01, 2016	24.70	25.68	24.70	25.68	3,356	+2.30(+9.85%)
Feb 29, 2016	23.60	23.95	23.38	23.38	2,372	-0.33(-1.41%)
Feb 26, 2016	23.71	23.71	23.71	23.71	918	+0.55(+2.37%)
Feb 25, 2016	23.16	23.16	23.16	23.16	995	-0.09(-0.38%)
Feb 24, 2016	21.97	23.25	21.97	23.25	2,190	-0.46(-1.94%)
Feb 23, 2016	24.01	24.01	23.71	23.71	747	-1.24(-4.99%)
Feb 22, 2016	23.89	24.96	23.89	24.96	8,797	+2.59(+11.56%)
Feb 19, 2016	21.35	22.37	21.35	22.37	408	+0.30(+1.38%)
Feb 18, 2016	21.99	22.10	21.89	22.07	1,163	-0.19(-0.84%)
Feb 17, 2016	22.28	23.47	22.09	22.25	5,174	+1.25(+5.97%)
Feb 16, 2016	21.33	21.35	21.00	21.00	1,992	+0.01(+0.05%)
Feb 12, 2016	20.99	20.99	20.99	20.99	510	+0.80(+3.98%)
Feb 11, 2016	20.59	20.82	20.18	20.18	614	-1.91(-8.65%)
Feb 10, 2016	22.02	22.10	21.89	22.09	4,744	+1.04(+4.93%)
Feb 09, 2016	20.67	21.06	20.65	21.06	818	-0.55(-2.54%)
Feb 08, 2016	21.99	22.10	21.49	21.60	2,436	-0.88(-3.92%)
Feb 05, 2016	22.57	22.57	22.49	22.49	401	-1.14(-4.81%)
Feb 04, 2016	23.03	24.26	23.03	23.62	5,114	+1.59(+7.20%)
Feb 03, 2016	20.52	22.04	20.52	22.04	3,855	+2.39(+12.17%)
Feb 02, 2016	20.82	20.82	19.65	19.65	6,125	-2.79(-12.45%)

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.