Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.10	27.62	25.75	26.93	7,496,259	+0.26(+0.96%)
Apr 28, 2016	27.58	28.24	26.51	26.67	8,041,228	-0.63(-2.32%)
Apr 27, 2016	26.59	27.46	26.53	27.30	7,679,987	+1.03(+3.93%)
Apr 26, 2016	25.55	26.35	25.38	26.27	6,907,685	+1.02(+4.06%)
Apr 25, 2016	25.07	25.30	24.48	25.25	7,247,478	-0.11(-0.45%)
Apr 22, 2016	24.01	25.37	23.85	25.36	6,997,556	+1.53(+6.42%)
Apr 21, 2016	23.90	24.25	23.53	23.83	6,540,377	+0.29(+1.25%)
Apr 20, 2016	22.79	23.81	22.59	23.54	6,367,424	+0.58(+2.53%)
Apr 19, 2016	22.28	23.06	21.99	22.96	5,103,865	+1.01(+4.60%)
Apr 18, 2016	20.51	22.29	20.42	21.95	4,635,876	+0.48(+2.25%)
Apr 15, 2016	21.43	21.88	21.13	21.47	4,883,491	-0.30(-1.38%)
Apr 14, 2016	21.86	22.04	21.43	21.77	6,364,007	+0.05(+0.24%)
Apr 13, 2016	21.82	22.24	20.90	21.71	8,861,664	+0.00(+0.00%)
Apr 12, 2016	20.17	22.20	20.08	21.71	9,138,169	+1.89(+9.54%)
Apr 11, 2016	19.63	20.29	19.52	19.82	5,321,243	+0.47(+2.41%)
Apr 08, 2016	19.16	19.76	19.15	19.36	5,160,604	+0.94(+5.11%)
Apr 07, 2016	18.27	18.59	17.97	18.41	5,639,707	-0.16(-0.85%)
Apr 06, 2016	17.89	18.72	17.56	18.57	4,348,404	+0.87(+4.94%)
Apr 05, 2016	17.71	18.29	17.55	17.70	6,122,801	-0.25(-1.39%)
Apr 04, 2016	18.30	18.61	17.75	17.95	5,021,181	-0.33(-1.81%)
Apr 01, 2016	18.47	18.57	17.95	18.28	5,455,837	-0.70(-3.69%)
Mar 31, 2016	18.38	19.14	18.17	18.98	4,323,974	+0.58(+3.15%)
Mar 30, 2016	19.02	19.10	18.17	18.40	3,392,968	-0.09(-0.49%)
Mar 29, 2016	17.64	18.68	17.51	18.49	4,851,089	+0.34(+1.87%)
Mar 28, 2016	18.32	18.37	17.60	18.15	4,138,907	-0.03(-0.17%)
Mar 24, 2016	17.56	18.18	18.18	18.18	5,234,267	+0.07(+0.37%)
Mar 23, 2016	19.31	19.58	18.03	18.11	4,607,766	-1.42(-7.29%)
Mar 22, 2016	18.99	20.00	18.84	19.54	5,014,543	+0.20(+1.01%)
Mar 21, 2016	19.07	19.84	18.79	19.34	4,478,188	+0.21(+1.10%)
Mar 18, 2016	19.05	19.61	18.59	19.13	10,763,344	+0.32(+1.72%)
Mar 17, 2016	18.73	19.11	18.20	18.81	5,790,729	+0.39(+2.13%)
Mar 16, 2016	17.83	18.50	17.68	18.41	5,993,260	+0.66(+3.74%)
Mar 15, 2016	17.56	17.77	17.11	17.75	5,130,129	-0.14(-0.76%)
Mar 14, 2016	17.43	18.11	17.07	17.89	5,903,479	+0.02(+0.13%)
Mar 11, 2016	17.86	18.57	17.77	17.86	6,773,409	+0.57(+3.31%)
Mar 10, 2016	17.10	17.63	16.59	17.29	8,571,473	-0.02(-0.13%)
Mar 09, 2016	17.78	18.29	16.46	17.31	12,703,172	+0.15(+0.88%)
Mar 08, 2016	19.80	19.84	16.64	17.16	14,970,976	-2.95(-14.65%)
Mar 07, 2016	17.90	21.05	17.78	20.11	22,459,274	+2.25(+12.62%)
Mar 04, 2016	16.38	17.08	16.09	17.86	12,486,951	+1.85(+11.53%)
Mar 03, 2016	14.55	16.36	14.49	16.01	11,645,096	+1.47(+10.10%)
Mar 02, 2016	12.79	14.56	12.78	14.54	7,771,536	+1.57(+12.08%)
Mar 01, 2016	12.98	13.17	12.14	12.97	6,298,474	+0.03(+0.23%)
Feb 29, 2016	12.97	13.14	12.76	12.94	5,465,902	+0.03(+0.23%)
Feb 26, 2016	12.78	13.52	12.67	12.91	6,134,744	+0.53(+4.32%)
Feb 25, 2016	12.79	13.12	11.98	12.38	6,821,460	-0.29(-2.32%)
Feb 24, 2016	11.80	12.82	11.66	12.67	9,038,538	+0.49(+4.02%)
Feb 23, 2016	12.48	12.64	12.02	12.18	6,034,400	-0.53(-4.15%)
Feb 22, 2016	12.33	12.79	12.12	12.71	5,844,727	+0.84(+7.04%)
Feb 19, 2016	12.50	12.51	11.53	11.87	9,194,020	-0.93(-7.29%)
Feb 18, 2016	13.84	13.96	12.53	12.81	6,808,339	-0.74(-5.45%)
Feb 17, 2016	12.80	13.94	12.67	13.55	7,847,716	+0.89(+7.02%)
Feb 16, 2016	13.31	13.31	12.21	12.66	6,830,512	+0.01(+0.06%)
Feb 12, 2016	12.30	12.65	12.65	12.65	6,951,460	+0.62(+5.13%)
Feb 11, 2016	11.95	12.34	11.51	12.03	7,959,423	-0.33(-2.68%)
Feb 10, 2016	13.16	13.40	12.36	12.36	7,775,717	-0.81(-6.16%)
Feb 09, 2016	13.77	13.88	12.75	13.18	6,824,522	-1.01(-7.12%)
Feb 08, 2016	14.19	14.55	13.71	14.19	7,598,746	-0.45(-3.07%)
Feb 05, 2016	14.60	14.93	13.91	14.64	7,690,356	-0.12(-0.80%)
Feb 04, 2016	14.35	15.57	14.32	14.75	8,515,158	+0.55(+3.84%)
Feb 03, 2016	13.21	14.25	12.72	14.21	6,685,768	+1.35(+10.50%)
Feb 02, 2016	13.10	13.26	12.65	12.86	7,452,276	-0.72(-5.27%)

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.