Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	34.27	34.58	33.83	33.97	4,417,303	-0.36(-1.04%)
Apr 28, 2016	34.70	34.94	34.22	34.33	2,170,776	-0.73(-2.09%)
Apr 27, 2016	35.04	36.31	34.45	35.06	6,433,185	+0.96(+2.81%)
Apr 26, 2016	33.56	34.12	32.31	34.10	4,111,650	+1.27(+3.87%)
Apr 25, 2016	33.31	33.49	32.72	32.83	3,156,498	-0.67(-2.01%)
Apr 22, 2016	33.07	33.59	33.07	33.50	1,783,253	+0.49(+1.49%)
Apr 21, 2016	32.98	33.24	32.76	33.01	1,542,906	+0.03(+0.09%)
Apr 20, 2016	32.66	33.14	32.53	32.98	1,697,292	+0.27(+0.82%)
Apr 19, 2016	32.36	32.83	32.15	32.72	1,552,952	+0.63(+1.98%)
Apr 18, 2016	31.77	32.24	31.66	32.08	2,053,759	+0.03(+0.11%)
Apr 15, 2016	32.11	32.19	31.94	32.05	1,525,536	-0.12(-0.36%)
Apr 14, 2016	32.19	32.37	31.85	32.16	2,080,620	+0.17(+0.53%)
Apr 13, 2016	31.22	32.03	31.13	31.99	2,049,535	+1.11(+3.60%)
Apr 12, 2016	30.20	30.99	30.20	30.88	1,657,597	+0.82(+2.73%)
Apr 11, 2016	30.16	30.44	30.01	30.06	1,068,088	+0.11(+0.37%)
Apr 08, 2016	29.92	30.34	29.88	29.95	1,891,503	+0.47(+1.60%)
Apr 07, 2016	29.76	29.84	29.43	29.48	3,039,281	-0.28(-0.94%)
Apr 06, 2016	29.90	30.30	29.29	29.76	2,925,970	-0.10(-0.35%)
Apr 05, 2016	30.69	30.69	29.82	29.87	2,783,590	-1.03(-3.33%)
Apr 04, 2016	31.10	31.19	30.75	30.89	2,072,732	-0.24(-0.78%)
Apr 01, 2016	31.19	31.35	30.74	31.14	2,443,480	-0.41(-1.31%)
Mar 31, 2016	31.45	31.71	31.41	31.55	2,112,461	+0.11(+0.35%)
Mar 30, 2016	31.27	31.48	31.12	31.44	1,740,963	+0.38(+1.24%)
Mar 29, 2016	30.41	31.07	30.17	31.06	2,804,420	+0.44(+1.44%)
Mar 28, 2016	30.62	30.74	30.25	30.62	1,770,351	+0.00(+0.00%)
Mar 24, 2016	30.50	30.62	30.62	30.62	2,262,606	-0.17(-0.55%)
Mar 23, 2016	31.28	31.28	30.70	30.78	1,492,138	-0.59(-1.87%)
Mar 22, 2016	31.24	31.59	31.09	31.37	1,078,441	-0.06(-0.20%)
Mar 21, 2016	31.18	31.57	31.11	31.44	1,366,430	+0.15(+0.48%)
Mar 18, 2016	31.47	31.63	31.20	31.28	3,644,574	-0.01(-0.02%)
Mar 17, 2016	30.23	31.32	30.05	31.29	3,210,940	+1.20(+3.98%)
Mar 16, 2016	29.20	30.24	29.13	30.09	2,276,809	+0.87(+2.98%)
Mar 15, 2016	29.07	29.31	28.67	29.22	1,623,114	-0.19(-0.65%)
Mar 14, 2016	29.13	29.76	29.12	29.41	2,558,141	+0.10(+0.36%)
Mar 11, 2016	29.16	29.53	28.87	29.31	2,398,792	+0.54(+1.86%)
Mar 10, 2016	29.25	29.58	28.42	28.77	2,481,828	-0.42(-1.43%)
Mar 09, 2016	29.20	29.39	28.95	29.19	1,787,109	+0.16(+0.54%)
Mar 08, 2016	29.76	29.90	28.97	29.03	1,872,821	-1.13(-3.76%)
Mar 07, 2016	29.27	30.27	29.27	30.17	1,711,224	+0.78(+2.65%)
Mar 04, 2016	29.55	29.80	29.21	29.39	3,571,012	-0.20(-0.67%)
Mar 03, 2016	29.42	29.72	29.21	29.59	2,209,295	+0.16(+0.53%)
Mar 02, 2016	28.49	29.45	28.36	29.43	2,980,201	+0.84(+2.95%)
Mar 01, 2016	28.07	28.67	27.81	28.59	2,152,149	+0.84(+3.04%)
Feb 29, 2016	28.34	28.45	27.74	27.74	1,523,179	-0.48(-1.71%)
Feb 26, 2016	28.04	28.41	27.88	28.23	1,812,575	+0.37(+1.34%)
Feb 25, 2016	27.83	28.07	27.10	27.85	2,328,668	+0.01(+0.04%)
Feb 24, 2016	27.46	27.89	27.04	27.84	2,352,474	+0.08(+0.29%)
Feb 23, 2016	28.41	28.77	27.73	27.76	1,545,545	-0.81(-2.83%)
Feb 22, 2016	28.38	28.84	28.34	28.57	1,435,753	+0.65(+2.33%)
Feb 19, 2016	27.84	28.08	27.63	27.92	3,586,033	-0.15(-0.54%)
Feb 18, 2016	27.55	28.21	27.40	28.07	3,963,080	+0.45(+1.64%)
Feb 17, 2016	27.09	27.69	26.70	27.62	2,203,345	+1.02(+3.83%)
Feb 16, 2016	26.11	26.73	25.91	26.60	4,673,063	+0.78(+3.02%)
Feb 12, 2016	25.42	25.82	25.82	25.82	1,805,854	+0.77(+3.06%)
Feb 11, 2016	24.53	25.32	24.17	25.05	3,172,616	+0.12(+0.47%)
Feb 10, 2016	26.07	26.16	24.93	24.93	4,425,454	-1.35(-5.13%)
Feb 09, 2016	26.17	26.85	26.10	26.28	4,855,447	-0.25(-0.94%)
Feb 08, 2016	26.59	26.77	26.04	26.53	4,979,898	-0.36(-1.34%)
Feb 05, 2016	27.07	27.32	26.62	26.89	3,309,047	-0.33(-1.20%)
Feb 04, 2016	26.47	27.97	26.47	27.22	5,186,100	+0.79(+2.99%)
Feb 03, 2016	26.30	26.48	25.41	26.43	3,469,536	+0.49(+1.91%)
Feb 02, 2016	26.44	26.89	25.60	25.93	4,640,815	-1.18(-4.35%)

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.