Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	36.12	36.79	34.22	35.37	1,826,484	-0.27(-0.76%)
Apr 28, 2016	36.72	37.56	35.57	35.64	1,221,227	-1.42(-3.83%)
Apr 27, 2016	35.80	37.58	35.69	37.06	1,456,289	+1.39(+3.90%)
Apr 26, 2016	34.55	35.73	33.85	35.67	1,319,716	+1.60(+4.70%)
Apr 25, 2016	35.19	35.26	33.58	34.07	922,461	-1.16(-3.29%)
Apr 22, 2016	34.12	35.63	33.86	35.23	1,713,281	+1.42(+4.20%)
Apr 21, 2016	34.09	34.88	33.47	33.81	1,843,329	-0.09(-0.27%)
Apr 20, 2016	32.61	34.20	32.03	33.90	1,926,601	+0.64(+1.92%)
Apr 19, 2016	32.47	33.64	32.10	33.26	1,525,645	+1.18(+3.68%)
Apr 18, 2016	30.25	32.17	29.59	32.08	1,562,092	+0.48(+1.52%)
Apr 15, 2016	31.86	32.13	31.18	31.60	1,463,063	-0.97(-2.98%)
Apr 14, 2016	33.09	33.09	32.18	32.57	1,584,961	-0.30(-0.91%)
Apr 13, 2016	34.21	34.21	32.56	32.87	3,132,674	-1.27(-3.72%)
Apr 12, 2016	32.27	34.65	31.78	34.14	2,581,401	+2.23(+6.99%)
Apr 11, 2016	32.05	32.54	31.62	31.91	1,434,283	+0.22(+0.69%)
Apr 08, 2016	31.22	32.29	30.75	31.69	2,241,731	+1.36(+4.48%)
Apr 07, 2016	30.54	31.48	29.84	30.33	1,349,653	-0.44(-1.43%)
Apr 06, 2016	29.50	30.87	28.51	30.77	1,827,356	+1.79(+6.18%)
Apr 05, 2016	29.03	29.70	28.52	28.98	1,642,709	-0.51(-1.73%)
Apr 04, 2016	30.41	31.24	29.44	29.49	2,020,475	-1.05(-3.44%)
Apr 01, 2016	30.29	30.73	29.74	30.54	1,203,724	-0.38(-1.23%)
Mar 31, 2016	30.60	31.55	30.34	30.92	1,434,264	+0.12(+0.39%)
Mar 30, 2016	30.76	31.81	29.90	30.80	1,700,030	+0.36(+1.18%)
Mar 29, 2016	29.57	30.53	29.09	30.44	1,503,905	+0.31(+1.03%)
Mar 28, 2016	30.34	30.56	29.06	30.13	1,665,388	-0.23(-0.76%)
Mar 24, 2016	28.80	30.36	30.36	30.36	1,584,400	+0.66(+2.22%)
Mar 23, 2016	30.82	31.17	29.12	29.70	1,646,577	-1.50(-4.81%)
Mar 22, 2016	30.64	31.60	30.21	31.20	1,296,508	-0.28(-0.89%)
Mar 21, 2016	30.51	31.59	30.12	31.48	1,804,947	+0.75(+2.44%)
Mar 18, 2016	31.64	32.45	29.97	30.73	2,826,098	-0.49(-1.57%)
Mar 17, 2016	30.46	31.50	30.11	31.22	2,221,024	+1.06(+3.51%)
Mar 16, 2016	27.90	30.37	27.18	30.16	2,673,163	+2.51(+9.08%)
Mar 15, 2016	27.43	27.76	26.32	27.65	1,781,496	-0.28(-1.00%)
Mar 14, 2016	27.11	28.17	26.42	27.93	2,105,510	-0.50(-1.76%)
Mar 11, 2016	27.03	29.49	27.03	28.43	3,646,457	+2.70(+10.49%)
Mar 10, 2016	25.90	25.97	24.18	25.73	2,665,612	-0.45(-1.72%)
Mar 09, 2016	25.79	27.00	24.71	26.18	2,347,599	+1.48(+5.99%)
Mar 08, 2016	27.39	28.00	24.27	24.70	4,633,484	-3.59(-12.69%)
Mar 07, 2016	26.57	28.33	25.82	28.29	5,328,150	+1.85(+7.00%)
Mar 04, 2016	26.13	26.39	24.62	26.44	5,127,837	+0.89(+3.48%)
Mar 03, 2016	23.85	26.19	23.85	25.55	3,584,134	+1.50(+6.24%)
Mar 02, 2016	21.33	24.07	21.22	24.05	3,027,485	+2.50(+11.60%)
Mar 01, 2016	21.86	22.05	20.56	21.55	2,829,440	+0.05(+0.23%)
Feb 29, 2016	21.68	22.47	20.83	21.50	2,398,605	+0.02(+0.09%)
Feb 26, 2016	22.03	22.73	21.20	21.48	3,184,345	+0.91(+4.42%)
Feb 25, 2016	21.04	22.09	19.47	20.57	3,618,526	-0.79(-3.70%)
Feb 24, 2016	20.15	21.84	19.45	21.36	4,936,115	+0.26(+1.23%)
Feb 23, 2016	22.85	24.01	21.02	21.10	6,531,876	-1.16(-5.21%)
Feb 22, 2016	22.30	23.58	22.03	22.26	2,926,988	+0.78(+3.63%)
Feb 19, 2016	21.80	21.82	20.41	21.48	2,935,362	-0.80(-3.59%)
Feb 18, 2016	24.31	24.62	22.25	22.28	2,161,876	-1.79(-7.44%)
Feb 17, 2016	23.07	24.58	22.54	24.07	2,759,206	+1.54(+6.84%)
Feb 16, 2016	23.86	23.96	22.14	22.53	2,050,973	-0.73(-3.14%)
Feb 12, 2016	23.97	23.26	23.26	23.26	2,940,700	+0.22(+0.95%)
Feb 11, 2016	24.14	24.16	21.38	23.04	5,005,182	-1.86(-7.47%)
Feb 10, 2016	24.98	25.66	24.14	24.90	2,188,915	-0.10(-0.40%)
Feb 09, 2016	26.05	26.26	24.35	25.00	2,526,353	-1.53(-5.77%)
Feb 08, 2016	26.31	26.94	25.13	26.53	2,516,293	-0.79(-2.89%)
Feb 05, 2016	27.08	27.94	26.25	27.32	3,117,384	-0.65(-2.32%)
Feb 04, 2016	27.46	28.87	27.20	27.97	2,549,912	+0.67(+2.45%)
Feb 03, 2016	26.48	27.34	24.44	27.30	2,416,413	+1.75(+6.85%)
Feb 02, 2016	25.23	26.44	24.81	25.55	3,550,105	-1.37(-5.09%)

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.