Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	26.79	28.06	25.82	26.73	1,990,056	-0.12(-0.45%)
Apr 28, 2016	26.94	27.98	26.55	26.85	2,196,200	-0.39(-1.43%)
Apr 27, 2016	24.96	27.48	23.35	27.24	6,846,643	+0.32(+1.19%)
Apr 26, 2016	27.53	27.81	26.03	26.92	2,550,888	-0.89(-3.20%)
Apr 25, 2016	28.75	29.00	27.01	27.81	2,410,541	-1.20(-4.14%)
Apr 22, 2016	28.41	29.97	26.90	29.01	7,650,986	+1.91(+7.05%)
Apr 21, 2016	35.02	35.40	26.50	27.10	14,121,046	-9.73(-26.42%)
Apr 20, 2016	35.99	37.60	35.85	36.83	931,600	+1.07(+2.99%)
Apr 19, 2016	36.82	37.34	35.67	35.76	996,766	-1.23(-3.33%)
Apr 18, 2016	37.75	38.54	36.83	36.99	1,165,570	-0.97(-2.56%)
Apr 15, 2016	38.00	38.60	36.71	37.96	1,382,523	-0.04(-0.11%)
Apr 14, 2016	36.00	38.34	36.00	38.00	3,142,439	+2.31(+6.47%)
Apr 13, 2016	34.29	36.10	33.31	35.69	2,167,803	+2.70(+8.18%)
Apr 12, 2016	33.20	33.83	32.08	32.99	1,469,229	-0.18(-0.54%)
Apr 11, 2016	34.56	35.85	33.14	33.17	1,647,548	-1.24(-3.60%)
Apr 08, 2016	34.86	35.24	34.04	34.41	823,732	-0.15(-0.43%)
Apr 07, 2016	35.02	35.70	33.93	34.56	1,325,216	-0.55(-1.57%)
Apr 06, 2016	33.77	35.16	33.52	35.11	1,472,277	+1.66(+4.96%)
Apr 05, 2016	34.25	34.75	33.40	33.45	2,014,263	-1.55(-4.43%)
Apr 04, 2016	35.09	36.07	34.24	35.00	1,716,073	+0.32(+0.92%)
Apr 01, 2016	33.40	35.06	33.25	34.68	1,587,001	+0.79(+2.33%)
Mar 31, 2016	33.73	34.86	33.40	33.89	1,460,690	+0.11(+0.33%)
Mar 30, 2016	35.80	36.43	33.58	33.78	1,627,200	-1.49(-4.22%)
Mar 29, 2016	34.05	35.42	33.32	35.27	1,592,436	+0.74(+2.14%)
Mar 28, 2016	36.04	36.42	33.98	34.53	1,672,179	-1.41(-3.92%)
Mar 24, 2016	35.25	35.94	35.94	35.94	1,263,300	+0.48(+1.35%)
Mar 23, 2016	37.59	38.40	35.36	35.46	1,802,978	-2.34(-6.19%)
Mar 22, 2016	37.85	39.23	37.33	37.80	1,940,794	-0.64(-1.66%)
Mar 21, 2016	37.00	39.49	36.51	38.44	1,758,194	+1.06(+2.84%)
Mar 18, 2016	35.64	38.25	35.10	37.38	2,711,830	+1.60(+4.47%)
Mar 17, 2016	34.55	36.14	34.44	35.78	1,624,643	+1.26(+3.65%)
Mar 16, 2016	33.80	35.52	33.25	34.52	1,168,506	+0.33(+0.97%)
Mar 15, 2016	36.83	37.00	34.01	34.19	1,916,713	-3.23(-8.63%)
Mar 14, 2016	38.45	38.89	37.00	37.42	1,160,972	-0.55(-1.45%)
Mar 11, 2016	35.80	38.00	35.61	37.97	1,722,995	+2.98(+8.52%)
Mar 10, 2016	37.80	38.20	34.65	34.99	1,446,371	-2.56(-6.82%)
Mar 09, 2016	36.85	38.00	36.01	37.55	897,367	+1.08(+2.96%)
Mar 08, 2016	38.49	38.76	36.35	36.47	1,624,284	-2.43(-6.25%)
Mar 07, 2016	38.04	40.24	37.90	38.90	2,569,338	+1.87(+5.05%)
Mar 04, 2016	37.30	38.50	36.60	37.03	1,816,786	-0.25(-0.67%)
Mar 03, 2016	36.95	38.60	36.35	37.28	2,022,354	+0.26(+0.70%)
Mar 02, 2016	33.90	37.59	33.68	37.02	2,893,079	+3.29(+9.75%)
Mar 01, 2016	32.75	33.84	30.65	33.73	2,636,749	+2.78(+8.98%)
Feb 29, 2016	33.70	34.13	30.70	30.95	1,653,139	-2.81(-8.32%)
Feb 26, 2016	31.85	34.69	31.14	33.76	1,580,612	+2.21(+7.00%)
Feb 25, 2016	32.06	32.78	30.64	31.55	1,257,800	-0.73(-2.26%)
Feb 24, 2016	30.95	32.47	29.64	32.28	1,210,252	+0.73(+2.31%)
Feb 23, 2016	32.40	33.49	31.52	31.55	1,189,959	-1.13(-3.46%)
Feb 22, 2016	32.80	33.87	32.23	32.68	824,502	+0.26(+0.80%)
Feb 19, 2016	30.75	33.49	29.96	32.42	1,319,528	+1.48(+4.78%)
Feb 18, 2016	32.50	32.70	30.10	30.94	1,462,890	-1.38(-4.27%)
Feb 17, 2016	31.45	33.04	31.45	32.32	1,838,817	+1.72(+5.62%)
Feb 16, 2016	30.00	31.32	29.75	30.60	1,312,868	+0.93(+3.13%)
Feb 12, 2016	30.78	29.67	29.67	29.67	1,353,500	-0.72(-2.37%)
Feb 11, 2016	30.04	30.87	29.63	30.39	1,351,141	-0.80(-2.56%)
Feb 10, 2016	34.71	34.99	30.85	31.19	1,630,215	-2.73(-8.05%)
Feb 09, 2016	34.15	35.68	32.60	33.92	1,693,729	-1.10(-3.14%)
Feb 08, 2016	34.66	36.04	34.34	35.02	1,902,455	-0.95(-2.64%)
Feb 05, 2016	34.75	36.83	33.17	35.97	2,972,373	+1.01(+2.89%)
Feb 04, 2016	31.39	35.78	30.06	34.96	3,934,415	+3.95(+12.74%)
Feb 03, 2016	32.11	32.48	29.55	31.01	2,817,369	+0.31(+1.01%)
Feb 02, 2016	31.58	32.75	29.29	30.70	2,764,543	-0.87(-2.76%)

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.