Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.11	27.63	25.75	26.93	7,494,387	+0.26(+0.96%)
Apr 28, 2016	27.59	28.25	26.52	26.68	8,039,221	-0.63(-2.32%)
Apr 27, 2016	26.60	27.47	26.54	27.31	7,678,070	+1.03(+3.93%)
Apr 26, 2016	25.56	26.36	25.38	26.28	6,905,961	+1.02(+4.06%)
Apr 25, 2016	25.07	25.31	24.49	25.25	7,245,669	-0.11(-0.45%)
Apr 22, 2016	24.02	25.37	23.85	25.37	6,995,809	+1.53(+6.42%)
Apr 21, 2016	23.91	24.26	23.54	23.84	6,538,745	+0.29(+1.25%)
Apr 20, 2016	22.80	23.81	22.59	23.54	6,365,834	+0.58(+2.53%)
Apr 19, 2016	22.28	23.07	22.00	22.96	5,102,591	+1.01(+4.60%)
Apr 18, 2016	20.51	22.29	20.42	21.95	4,634,719	+0.48(+2.25%)
Apr 15, 2016	21.43	21.89	21.13	21.47	4,882,273	-0.30(-1.38%)
Apr 14, 2016	21.87	22.04	21.43	21.77	6,362,419	+0.05(+0.24%)
Apr 13, 2016	21.82	22.24	20.90	21.72	8,859,452	+0.00(+0.00%)
Apr 12, 2016	20.17	22.21	20.08	21.72	9,135,888	+1.89(+9.54%)
Apr 11, 2016	19.63	20.30	19.53	19.83	5,319,915	+0.47(+2.41%)
Apr 08, 2016	19.16	19.77	19.16	19.36	5,159,315	+0.94(+5.11%)
Apr 07, 2016	18.28	18.60	17.97	18.42	5,638,299	-0.16(-0.85%)
Apr 06, 2016	17.90	18.72	17.57	18.58	4,347,318	+0.87(+4.94%)
Apr 05, 2016	17.71	18.29	17.55	17.70	6,121,273	-0.25(-1.39%)
Apr 04, 2016	18.31	18.61	17.76	17.95	5,019,928	-0.33(-1.81%)
Apr 01, 2016	18.48	18.58	17.95	18.28	5,454,475	-0.70(-3.69%)
Mar 31, 2016	18.39	19.15	18.17	18.98	4,322,895	+0.58(+3.15%)
Mar 30, 2016	19.03	19.10	18.18	18.40	3,392,121	-0.09(-0.49%)
Mar 29, 2016	17.64	18.68	17.51	18.49	4,849,878	+0.34(+1.87%)
Mar 28, 2016	18.33	18.37	17.60	18.15	4,137,874	-0.03(-0.17%)
Mar 24, 2016	17.56	18.18	18.18	18.18	5,232,961	+0.07(+0.37%)
Mar 23, 2016	19.32	19.59	18.03	18.12	4,606,616	-1.42(-7.29%)
Mar 22, 2016	18.99	20.00	18.84	19.54	5,013,291	+0.20(+1.01%)
Mar 21, 2016	19.07	19.84	18.80	19.35	4,477,071	+0.21(+1.10%)
Mar 18, 2016	19.05	19.62	18.59	19.13	10,760,658	+0.32(+1.72%)
Mar 17, 2016	18.74	19.12	18.21	18.81	5,789,284	+0.39(+2.13%)
Mar 16, 2016	17.84	18.50	17.69	18.42	5,991,765	+0.66(+3.74%)
Mar 15, 2016	17.56	17.78	17.11	17.76	5,128,848	-0.14(-0.76%)
Mar 14, 2016	17.44	18.12	17.07	17.89	5,902,005	+0.02(+0.13%)
Mar 11, 2016	17.86	18.57	17.78	17.87	6,771,718	+0.57(+3.31%)
Mar 10, 2016	17.11	17.63	16.59	17.30	8,569,333	-0.02(-0.13%)
Mar 09, 2016	17.79	18.30	16.46	17.32	12,700,001	+0.15(+0.88%)
Mar 08, 2016	19.81	19.84	16.65	17.17	14,967,239	-2.95(-14.65%)
Mar 07, 2016	17.91	21.06	17.79	20.11	22,453,668	+2.25(+12.62%)
Mar 04, 2016	16.38	17.08	16.09	17.86	12,483,834	+1.85(+11.53%)
Mar 03, 2016	14.55	16.36	14.49	16.01	11,642,190	+1.47(+10.10%)
Mar 02, 2016	12.79	14.56	12.78	14.54	7,769,597	+1.57(+12.08%)
Mar 01, 2016	12.98	13.17	12.14	12.98	6,296,902	+0.03(+0.23%)
Feb 29, 2016	12.98	13.14	12.77	12.95	5,464,538	+0.03(+0.23%)
Feb 26, 2016	12.78	13.52	12.68	12.92	6,133,212	+0.54(+4.32%)
Feb 25, 2016	12.80	13.12	11.98	12.38	6,819,758	-0.29(-2.32%)
Feb 24, 2016	11.80	12.83	11.66	12.68	9,036,282	+0.49(+4.02%)
Feb 23, 2016	12.48	12.64	12.03	12.19	6,032,894	-0.53(-4.15%)
Feb 22, 2016	12.34	12.79	12.12	12.71	5,843,268	+0.84(+7.04%)
Feb 19, 2016	12.50	12.52	11.53	11.88	9,191,725	-0.93(-7.29%)
Feb 18, 2016	13.84	13.96	12.54	12.81	6,806,640	-0.74(-5.45%)
Feb 17, 2016	12.80	13.95	12.67	13.55	7,845,758	+0.89(+7.02%)
Feb 16, 2016	13.31	13.31	12.22	12.66	6,828,807	+0.01(+0.06%)
Feb 12, 2016	12.30	12.65	12.65	12.65	6,949,725	+0.62(+5.13%)
Feb 11, 2016	11.95	12.34	11.52	12.04	7,957,436	-0.33(-2.68%)
Feb 10, 2016	13.16	13.40	12.36	12.37	7,773,775	-0.81(-6.16%)
Feb 09, 2016	13.78	13.89	12.75	13.18	6,822,818	-1.01(-7.12%)
Feb 08, 2016	14.19	14.56	13.72	14.19	7,596,849	-0.45(-3.07%)
Feb 05, 2016	14.60	14.93	13.92	14.64	7,688,436	-0.12(-0.80%)
Feb 04, 2016	14.35	15.58	14.32	14.76	8,513,032	+0.55(+3.84%)
Feb 03, 2016	13.22	14.25	12.72	14.21	6,684,099	+1.35(+10.50%)
Feb 02, 2016	13.10	13.27	12.65	12.86	7,450,415	-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.