Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	34.43	35.29	33.99	35.16	1,860,728	+1.36(+4.03%)
Apr 28, 2016	32.95	34.80	32.57	33.80	2,325,076	+0.56(+1.67%)
Apr 27, 2016	31.21	34.05	31.21	33.24	2,367,085	+2.05(+6.58%)
Apr 26, 2016	32.03	32.07	30.34	31.19	2,689,452	-1.17(-3.62%)
Apr 25, 2016	33.46	33.88	32.00	32.36	1,568,230	-1.36(-4.04%)
Apr 22, 2016	31.90	33.89	31.72	33.72	1,874,705	+1.89(+5.94%)
Apr 21, 2016	32.45	32.90	31.64	31.83	1,314,106	-0.60(-1.86%)
Apr 20, 2016	32.45	32.95	31.83	32.44	1,326,758	-0.25(-0.76%)
Apr 19, 2016	31.75	33.11	31.63	32.69	1,765,628	+1.10(+3.49%)
Apr 18, 2016	30.34	31.90	30.12	31.58	1,145,609	+0.41(+1.32%)
Apr 15, 2016	31.51	31.54	30.57	31.17	895,513	-0.46(-1.46%)
Apr 14, 2016	32.50	32.61	31.46	31.63	964,508	-0.80(-2.46%)
Apr 13, 2016	31.80	32.93	31.49	32.43	1,300,186	+0.74(+2.33%)
Apr 12, 2016	30.54	31.96	30.29	31.69	1,341,964	+1.40(+4.62%)
Apr 11, 2016	30.40	30.95	30.21	30.29	1,203,347	-0.05(-0.16%)
Apr 08, 2016	30.00	31.18	30.00	30.34	1,008,161	+0.92(+3.13%)
Apr 07, 2016	29.49	30.19	28.94	29.41	2,001,761	-0.20(-0.68%)
Apr 06, 2016	29.98	30.43	28.93	29.62	1,899,977	+0.08(+0.26%)
Apr 05, 2016	29.90	30.09	29.03	29.54	2,684,857	-0.68(-2.25%)
Apr 04, 2016	30.48	30.93	29.88	30.22	1,149,780	-0.50(-1.62%)
Apr 01, 2016	31.23	31.45	30.15	30.72	1,570,608	-1.17(-3.67%)
Mar 31, 2016	31.32	32.06	31.32	31.89	1,161,008	+0.50(+1.59%)
Mar 30, 2016	32.27	32.37	30.59	31.39	1,797,455	-0.47(-1.48%)
Mar 29, 2016	31.19	31.88	30.60	31.86	1,154,637	+0.26(+0.82%)
Mar 28, 2016	32.10	32.19	31.31	31.60	1,247,860	-0.41(-1.29%)
Mar 24, 2016	31.04	32.01	32.01	32.01	1,663,990	+0.33(+1.03%)
Mar 23, 2016	32.00	32.21	31.59	31.69	1,071,296	-0.55(-1.70%)
Mar 22, 2016	32.15	32.84	31.95	32.24	1,274,086	-0.48(-1.47%)
Mar 21, 2016	32.22	32.81	32.00	32.71	1,296,147	+0.25(+0.77%)
Mar 18, 2016	32.98	33.34	32.00	32.47	3,013,358	-0.35(-1.08%)
Mar 17, 2016	30.84	33.00	30.48	32.82	2,553,002	+2.35(+7.71%)
Mar 16, 2016	30.32	30.78	29.88	30.47	2,299,569	+0.38(+1.28%)
Mar 15, 2016	30.06	30.19	29.32	30.09	1,647,226	-0.40(-1.32%)
Mar 14, 2016	30.72	30.96	30.22	30.49	2,095,990	-0.60(-1.94%)
Mar 11, 2016	29.46	31.61	28.76	31.09	4,288,109	+3.65(+13.28%)
Mar 10, 2016	27.39	27.56	26.44	27.45	1,435,538	-0.07(-0.24%)
Mar 09, 2016	28.12	28.28	27.28	27.52	1,551,303	-0.34(-1.21%)
Mar 08, 2016	29.80	29.88	27.79	27.85	1,317,505	-2.10(-7.01%)
Mar 07, 2016	28.62	30.09	28.43	29.95	3,202,071	+1.31(+4.59%)
Mar 04, 2016	28.39	29.17	28.18	28.64	3,294,006	+0.51(+1.81%)
Mar 03, 2016	26.93	28.33	26.81	28.13	2,005,338	+1.14(+4.23%)
Mar 02, 2016	26.12	27.00	25.63	26.99	2,328,083	+0.63(+2.40%)
Mar 01, 2016	26.72	27.11	26.34	26.35	1,945,163	-0.14(-0.54%)
Feb 29, 2016	26.24	26.79	26.02	26.50	1,537,984	+0.36(+1.36%)
Feb 26, 2016	25.68	26.53	25.60	26.14	1,655,631	+1.05(+4.17%)
Feb 25, 2016	25.77	25.93	24.39	25.10	1,542,945	-0.57(-2.21%)
Feb 24, 2016	25.80	26.06	24.73	25.66	2,516,603	-0.40(-1.55%)
Feb 23, 2016	26.97	27.19	26.03	26.07	1,513,757	-0.94(-3.48%)
Feb 22, 2016	27.31	27.51	26.95	27.01	1,501,529	+0.30(+1.14%)
Feb 19, 2016	25.99	26.74	25.89	26.70	2,478,271	+0.20(+0.75%)
Feb 18, 2016	25.88	26.68	25.65	26.50	2,866,826	+0.86(+3.37%)
Feb 17, 2016	25.36	26.02	25.22	25.64	2,148,751	+0.42(+1.66%)
Feb 16, 2016	26.01	26.28	25.05	25.22	2,041,826	-0.54(-2.10%)
Feb 12, 2016	24.93	25.76	25.76	25.76	4,131,205	+0.32(+1.27%)
Feb 11, 2016	27.17	27.39	24.36	25.44	6,340,218	-1.22(-4.56%)
Feb 10, 2016	27.26	27.55	26.54	26.66	2,991,447	-0.50(-1.85%)
Feb 09, 2016	27.46	28.10	26.55	27.16	2,192,792	-0.70(-2.52%)
Feb 08, 2016	27.79	28.33	27.54	27.86	3,029,551	-0.45(-1.58%)
Feb 05, 2016	28.10	29.01	28.10	28.31	4,878,292	-0.03(-0.10%)
Feb 04, 2016	28.52	29.39	28.15	28.34	4,126,197	-0.19(-0.67%)
Feb 03, 2016	29.47	29.50	27.89	28.53	4,288,728	-0.69(-2.37%)
Feb 02, 2016	29.51	29.51	28.67	29.22	2,352,162	-1.18(-3.87%)

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.