Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	39.07	39.40	38.15	38.95	5,434,194	-0.48(-1.21%)
Apr 28, 2016	39.29	39.77	39.07	39.43	4,380,870	+0.06(+0.15%)
Apr 27, 2016	39.12	39.79	39.08	39.37	7,574,628	+0.37(+0.94%)
Apr 26, 2016	41.49	41.84	38.84	39.00	15,030,950	-1.83(-4.49%)
Apr 25, 2016	39.97	40.92	39.68	40.84	7,037,210	+0.95(+2.39%)
Apr 22, 2016	39.89	40.51	39.78	39.89	3,682,552	-0.03(-0.07%)
Apr 21, 2016	39.77	40.25	37.99	39.92	4,168,350	+0.10(+0.25%)
Apr 20, 2016	39.63	40.48	39.34	39.82	6,201,434	+0.30(+0.77%)
Apr 19, 2016	39.03	39.53	38.69	39.51	8,790,603	+0.59(+1.52%)
Apr 18, 2016	38.80	39.28	38.67	38.92	8,240,448	-0.04(-0.10%)
Apr 15, 2016	38.67	39.18	38.56	38.96	6,142,500	+0.48(+1.24%)
Apr 14, 2016	38.49	38.67	38.12	38.49	2,085,635	-0.04(-0.10%)
Apr 13, 2016	38.80	39.02	38.34	38.53	2,675,481	-0.04(-0.10%)
Apr 12, 2016	38.28	38.86	38.13	38.57	3,333,387	+0.25(+0.65%)
Apr 11, 2016	38.45	38.68	38.20	38.32	1,834,431	-0.06(-0.16%)
Apr 08, 2016	38.66	38.79	38.13	38.38	1,888,825	-0.12(-0.31%)
Apr 07, 2016	38.43	38.72	38.10	38.50	4,617,835	-0.28(-0.72%)
Apr 06, 2016	38.98	39.16	38.63	38.78	2,795,650	-0.04(-0.10%)
Apr 05, 2016	39.01	39.42	38.50	38.82	3,959,061	-0.52(-1.31%)
Apr 04, 2016	38.91	39.63	38.74	39.33	4,109,529	+0.30(+0.76%)
Apr 01, 2016	37.74	39.17	37.63	39.03	6,281,336	+1.05(+2.77%)
Mar 31, 2016	38.20	38.32	37.69	37.98	3,863,197	-0.14(-0.36%)
Mar 30, 2016	38.22	38.67	37.86	38.12	2,716,152	+0.01(+0.03%)
Mar 29, 2016	36.83	38.29	36.52	38.11	4,849,878	+1.38(+3.75%)
Mar 28, 2016	36.67	36.89	36.45	36.73	2,629,909	+0.04(+0.11%)
Mar 24, 2016	36.54	36.69	36.69	36.69	6,831,786	-0.07(-0.19%)
Mar 23, 2016	36.86	36.95	35.97	36.76	3,315,184	-0.21(-0.56%)
Mar 22, 2016	36.59	37.10	36.54	36.97	3,158,366	-0.07(-0.19%)
Mar 21, 2016	37.12	37.18	36.60	37.04	2,760,836	+0.42(+1.14%)
Mar 18, 2016	37.03	37.31	36.45	36.62	5,440,261	-0.23(-0.62%)
Mar 17, 2016	36.87	37.21	36.66	36.85	4,796,841	-0.02(-0.05%)
Mar 16, 2016	36.49	36.93	36.18	36.87	4,981,181	+0.41(+1.12%)
Mar 15, 2016	36.45	36.62	35.96	36.46	3,566,830	-0.32(-0.86%)
Mar 14, 2016	37.19	37.26	36.39	36.78	4,380,425	-0.65(-1.75%)
Mar 11, 2016	37.53	37.83	37.16	37.44	6,642,204	+0.18(+0.48%)
Mar 10, 2016	38.16	38.43	37.16	37.26	5,222,269	-0.62(-1.65%)
Mar 09, 2016	38.68	38.71	37.84	37.88	6,109,369	-0.74(-1.93%)
Mar 08, 2016	38.30	38.78	38.01	38.63	4,910,022	+0.31(+0.80%)
Mar 07, 2016	37.92	38.87	37.92	38.32	4,500,698	+0.16(+0.42%)
Mar 04, 2016	38.80	39.18	38.06	38.16	3,475,600	-0.49(-1.26%)
Mar 03, 2016	39.17	39.46	38.45	38.65	7,033,131	+0.20(+0.52%)
Mar 02, 2016	38.22	38.49	37.38	38.45	2,565,381	+0.12(+0.31%)
Mar 01, 2016	36.72	38.37	36.69	38.33	4,259,686	+1.54(+4.18%)
Feb 29, 2016	37.17	37.70	36.78	36.79	4,422,845	-0.37(-0.99%)
Feb 26, 2016	37.05	37.47	36.27	37.16	4,754,350	-0.88(-2.32%)
Feb 25, 2016	36.69	38.12	36.59	38.04	4,348,831	+1.57(+4.30%)
Feb 24, 2016	35.86	36.69	35.52	36.47	8,021,051	+0.58(+1.60%)
Feb 23, 2016	35.50	36.10	35.23	35.90	2,850,392	+0.37(+1.03%)
Feb 22, 2016	35.26	35.68	34.99	35.53	4,985,941	+0.87(+2.52%)
Feb 19, 2016	36.03	36.34	34.58	34.66	5,331,141	-1.67(-4.59%)
Feb 18, 2016	36.80	37.13	36.15	36.33	4,038,353	-0.22(-0.60%)
Feb 17, 2016	37.99	37.99	35.56	36.54	9,786,651	+0.40(+1.10%)
Feb 16, 2016	35.48	36.23	34.76	36.15	4,459,527	+1.33(+3.82%)
Feb 12, 2016	34.30	34.82	34.82	34.82	3,227,378	+1.07(+3.17%)
Feb 11, 2016	33.50	34.13	33.32	33.75	3,993,676	-0.54(-1.56%)
Feb 10, 2016	34.03	34.91	33.44	34.28	3,807,750	+0.67(+2.01%)
Feb 09, 2016	33.47	34.10	32.95	33.61	8,282,708	-0.07(-0.21%)
Feb 08, 2016	35.13	35.24	33.30	33.68	6,788,052	-1.69(-4.77%)
Feb 05, 2016	38.73	38.76	35.10	35.36	7,617,796	-3.01(-7.86%)
Feb 04, 2016	38.50	38.67	37.44	38.38	3,810,402	+0.36(+0.94%)
Feb 03, 2016	39.22	39.66	36.92	38.02	5,182,656	-0.92(-2.37%)
Feb 02, 2016	39.70	39.92	38.67	38.94	2,999,637	-1.31(-3.25%)

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.