Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.19	30.19	29.26	29.42	3,079,961	-0.80(-2.66%)
Apr 28, 2016	30.23	30.67	30.16	30.22	1,801,910	-0.31(-1.02%)
Apr 27, 2016	30.34	30.68	29.99	30.54	2,764,544	+0.15(+0.48%)
Apr 26, 2016	29.89	30.40	29.65	30.39	2,651,608	+0.53(+1.78%)
Apr 25, 2016	30.05	30.24	29.59	29.86	3,017,934	-0.33(-1.10%)
Apr 22, 2016	30.07	30.58	30.03	30.19	1,911,112	+0.02(+0.07%)
Apr 21, 2016	30.68	30.88	30.05	30.17	3,034,759	-0.46(-1.52%)
Apr 20, 2016	29.89	30.72	29.88	30.64	5,349,612	+0.85(+2.85%)
Apr 19, 2016	29.31	29.83	29.30	29.79	4,740,705	+0.50(+1.72%)
Apr 18, 2016	28.56	29.28	28.56	29.28	4,051,606	+0.48(+1.66%)
Apr 15, 2016	28.49	28.82	28.33	28.80	3,628,717	+0.31(+1.10%)
Apr 14, 2016	28.72	28.82	28.23	28.49	3,077,380	-0.23(-0.81%)
Apr 13, 2016	28.46	28.86	28.29	28.72	3,787,197	+0.38(+1.34%)
Apr 12, 2016	28.19	28.55	27.71	28.34	3,498,405	+0.09(+0.33%)
Apr 11, 2016	28.85	29.02	28.23	28.25	4,947,605	-0.55(-1.91%)
Apr 08, 2016	29.23	29.41	28.60	28.80	3,973,544	-0.41(-1.41%)
Apr 07, 2016	29.61	29.80	29.01	29.22	4,277,417	-0.58(-1.94%)
Apr 06, 2016	30.03	30.03	29.31	29.79	3,521,690	-0.03(-0.11%)
Apr 05, 2016	29.85	30.03	29.49	29.83	2,844,993	-0.13(-0.42%)
Apr 04, 2016	30.50	30.82	29.87	29.95	2,384,106	-0.43(-1.40%)
Apr 01, 2016	30.86	31.01	30.20	30.38	3,282,858	-0.58(-1.87%)
Mar 31, 2016	30.45	31.01	30.09	30.96	3,543,947	+0.37(+1.22%)
Mar 30, 2016	30.88	31.05	30.39	30.58	3,478,029	-0.33(-1.07%)
Mar 29, 2016	31.21	31.23	30.62	30.92	3,413,410	-0.16(-0.51%)
Mar 28, 2016	30.58	31.42	30.55	31.07	2,930,815	+0.57(+1.87%)
Mar 24, 2016	30.72	30.50	30.50	30.50	4,380,772	-0.52(-1.67%)
Mar 23, 2016	31.11	31.29	30.88	31.02	2,904,256	-0.24(-0.76%)
Mar 22, 2016	31.80	31.93	30.80	31.26	4,049,111	-0.56(-1.75%)
Mar 21, 2016	32.08	32.20	31.82	31.82	2,843,632	-0.17(-0.54%)
Mar 18, 2016	32.15	32.51	31.75	31.99	5,551,110	-0.05(-0.17%)
Mar 17, 2016	31.79	32.18	31.61	32.04	3,881,127	+0.35(+1.09%)
Mar 16, 2016	31.70	31.89	31.49	31.70	3,338,316	+0.02(+0.06%)
Mar 15, 2016	32.64	32.99	31.45	31.68	5,150,445	-1.17(-3.56%)
Mar 14, 2016	32.46	33.04	32.41	32.85	2,286,733	+0.25(+0.77%)
Mar 11, 2016	33.18	33.18	32.39	32.60	3,391,963	-0.25(-0.77%)
Mar 10, 2016	32.89	33.04	32.36	32.85	3,661,814	+0.26(+0.79%)
Mar 09, 2016	32.56	33.08	32.37	32.59	5,136,652	+0.25(+0.76%)
Mar 08, 2016	32.31	32.62	31.99	32.34	4,696,370	+0.07(+0.23%)
Mar 07, 2016	31.43	32.66	31.21	32.27	5,399,434	+1.07(+3.43%)
Mar 04, 2016	30.72	31.31	30.31	31.20	5,489,377	+0.49(+1.58%)
Mar 03, 2016	30.49	30.87	30.25	30.71	4,610,047	+0.07(+0.21%)
Mar 02, 2016	30.49	31.04	30.41	30.65	4,849,814	+0.09(+0.28%)
Mar 01, 2016	30.82	31.04	30.05	30.56	3,553,399	-0.11(-0.34%)
Feb 29, 2016	30.50	30.82	30.11	30.67	6,050,479	-0.10(-0.32%)
Feb 26, 2016	30.93	31.15	30.33	30.77	5,841,566	+0.10(+0.32%)
Feb 25, 2016	30.89	31.02	29.05	30.67	8,723,376	+0.80(+2.66%)
Feb 24, 2016	29.43	30.00	28.87	29.87	5,392,169	+0.34(+1.16%)
Feb 23, 2016	29.80	29.89	29.39	29.53	3,825,944	-0.01(-0.02%)
Feb 22, 2016	29.22	29.90	29.22	29.54	3,677,916	+0.37(+1.28%)
Feb 19, 2016	29.10	29.48	28.48	29.16	3,944,180	-0.29(-0.98%)
Feb 18, 2016	28.81	29.59	28.39	29.45	4,646,395	+0.60(+2.10%)
Feb 17, 2016	28.14	29.00	27.99	28.85	5,088,474	+0.84(+3.00%)
Feb 16, 2016	27.28	28.14	27.07	28.01	3,844,837	+1.19(+4.44%)
Feb 12, 2016	26.23	26.82	26.82	26.82	2,994,510	+0.74(+2.82%)
Feb 11, 2016	26.10	26.61	25.78	26.08	3,475,889	-0.26(-1.00%)
Feb 10, 2016	27.26	27.29	25.92	26.34	6,506,435	-0.86(-3.16%)
Feb 09, 2016	27.82	28.25	27.01	27.21	5,410,979	-0.80(-2.84%)
Feb 08, 2016	27.28	28.78	27.26	28.00	7,937,937	+0.36(+1.31%)
Feb 05, 2016	26.96	28.18	26.90	27.64	10,185,482	+0.35(+1.30%)
Feb 04, 2016	33.60	29.70	26.91	27.28	34,339,820	-6.31(-18.80%)
Feb 03, 2016	33.17	33.77	32.37	33.60	5,092,420	+0.49(+1.49%)
Feb 02, 2016	32.65	33.22	32.10	33.11	8,440,535	+0.85(+2.65%)

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.