Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	35.64	36.36	35.04	35.82	11,981,932	+0.23(+0.66%)
Apr 28, 2016	35.66	36.11	35.04	35.58	10,712,666	+0.00(+0.00%)
Apr 27, 2016	34.88	36.05	34.88	35.58	13,639,929	+0.71(+2.04%)
Apr 26, 2016	34.86	34.99	34.25	34.87	11,281,205	+0.16(+0.45%)
Apr 25, 2016	35.16	35.84	34.10	34.72	15,482,292	-0.69(-1.96%)
Apr 22, 2016	34.80	35.87	34.66	35.41	12,941,324	+0.44(+1.26%)
Apr 21, 2016	34.92	36.04	34.87	34.97	18,876,654	-0.01(-0.02%)
Apr 20, 2016	34.33	35.47	34.27	34.98	11,190,887	+0.26(+0.75%)
Apr 19, 2016	33.89	34.92	33.68	34.72	12,936,882	+0.91(+2.69%)
Apr 18, 2016	32.30	34.08	32.30	33.81	10,063,030	+0.62(+1.88%)
Apr 15, 2016	33.06	33.33	32.62	33.18	8,355,822	-0.10(-0.29%)
Apr 14, 2016	33.29	33.70	32.97	33.28	11,337,016	+0.06(+0.18%)
Apr 13, 2016	32.83	33.37	32.61	33.22	13,119,048	+0.56(+1.73%)
Apr 12, 2016	32.36	32.94	31.85	32.65	14,294,574	+0.38(+1.18%)
Apr 11, 2016	32.51	33.02	32.25	32.27	9,569,733	-0.10(-0.29%)
Apr 08, 2016	32.27	33.11	32.18	32.37	13,707,498	+0.94(+2.98%)
Apr 07, 2016	31.19	31.86	31.15	31.43	10,706,730	-0.16(-0.52%)
Apr 06, 2016	30.10	31.99	29.87	31.59	24,925,526	+1.77(+5.93%)
Apr 05, 2016	29.18	30.10	28.85	29.83	19,997,586	+0.35(+1.18%)
Apr 04, 2016	30.22	30.61	29.33	29.48	16,262,179	-0.94(-3.11%)
Apr 01, 2016	30.41	30.57	30.07	30.42	10,612,376	-0.55(-1.76%)
Mar 31, 2016	31.07	31.54	30.81	30.97	8,564,940	-0.26(-0.83%)
Mar 30, 2016	30.82	31.60	30.78	31.23	13,068,048	+0.87(+2.86%)
Mar 29, 2016	29.90	30.51	29.44	30.36	9,403,628	-0.06(-0.20%)
Mar 28, 2016	30.62	30.69	30.09	30.42	5,781,979	-0.11(-0.37%)
Mar 24, 2016	29.75	30.54	30.54	30.54	7,301,947	+0.16(+0.54%)
Mar 23, 2016	30.68	31.02	30.19	30.37	9,157,012	-0.82(-2.61%)
Mar 22, 2016	31.22	31.59	31.05	31.19	8,102,348	-0.36(-1.13%)
Mar 21, 2016	31.19	31.67	30.97	31.54	8,082,009	+0.07(+0.22%)
Mar 18, 2016	31.80	31.86	31.05	31.47	14,094,848	-0.07(-0.22%)
Mar 17, 2016	31.02	31.86	30.81	31.54	11,771,180	+0.79(+2.57%)
Mar 16, 2016	30.68	30.83	29.90	30.75	14,999,075	+0.42(+1.37%)
Mar 15, 2016	30.37	30.49	29.90	30.34	11,112,315	-0.44(-1.44%)
Mar 14, 2016	30.81	31.09	30.57	30.78	12,175,291	-0.54(-1.72%)
Mar 11, 2016	30.44	31.48	30.33	31.32	14,610,165	+1.40(+4.67%)
Mar 10, 2016	30.00	30.20	29.42	29.92	11,387,306	-0.16(-0.52%)
Mar 09, 2016	30.41	30.52	29.63	30.08	10,397,656	+0.18(+0.61%)
Mar 08, 2016	30.62	30.79	29.77	29.90	14,183,107	-1.18(-3.79%)
Mar 07, 2016	30.08	31.29	30.03	31.07	20,084,976	+0.83(+2.75%)
Mar 04, 2016	29.85	30.96	29.50	30.24	20,445,824	+0.62(+2.08%)
Mar 03, 2016	29.05	29.77	28.93	29.63	15,515,513	+0.44(+1.51%)
Mar 02, 2016	28.42	29.21	27.95	29.18	15,657,926	+0.55(+1.94%)
Mar 01, 2016	28.24	28.66	28.05	28.63	11,091,502	+0.64(+2.29%)
Feb 29, 2016	28.08	28.43	27.80	27.99	12,793,195	-0.30(-1.07%)
Feb 26, 2016	28.58	28.72	27.97	28.29	11,176,583	+0.27(+0.95%)
Feb 25, 2016	27.96	28.16	27.22	28.02	10,783,171	+0.03(+0.12%)
Feb 24, 2016	27.03	28.01	27.03	27.99	12,491,634	+0.32(+1.15%)
Feb 23, 2016	27.97	28.10	27.61	27.67	13,817,151	-0.68(-2.40%)
Feb 22, 2016	27.05	28.42	27.61	28.35	15,330,481	+1.30(+4.81%)
Feb 19, 2016	26.97	27.12	26.59	27.05	10,627,425	-0.08(-0.29%)
Feb 18, 2016	27.37	27.46	26.68	27.13	13,223,050	+0.05(+0.19%)
Feb 17, 2016	26.08	27.13	25.93	27.08	12,431,186	+1.26(+4.88%)
Feb 16, 2016	25.57	25.88	25.23	25.82	10,554,913	+0.72(+2.85%)
Feb 12, 2016	25.17	25.10	25.10	25.10	13,907,447	+0.27(+1.08%)
Feb 11, 2016	24.75	25.30	24.11	24.83	15,138,566	-0.68(-2.67%)
Feb 10, 2016	25.42	26.01	25.22	25.52	8,857,045	+0.00(+0.00%)
Feb 09, 2016	26.17	26.64	24.94	25.52	15,322,098	-1.07(-4.02%)
Feb 08, 2016	26.51	26.80	26.10	26.58	17,051,958	-0.45(-1.66%)
Feb 05, 2016	27.58	27.84	26.68	27.03	13,218,131	-0.93(-3.33%)
Feb 04, 2016	27.93	28.87	27.75	27.96	15,918,766	+0.41(+1.47%)
Feb 03, 2016	26.52	27.64	25.69	27.56	14,704,484	+1.24(+4.72%)
Feb 02, 2016	26.50	26.75	26.16	26.32	10,397,765	-0.95(-3.48%)

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.