Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.03	29.17	28.62	29.09	1,728,768	-0.02(-0.07%)
Apr 28, 2016	29.31	29.50	28.82	29.11	1,913,696	-0.44(-1.49%)
Apr 27, 2016	31.64	31.75	29.21	29.55	2,410,632	-1.88(-5.98%)
Apr 26, 2016	31.18	31.48	30.88	31.43	1,477,282	+0.29(+0.93%)
Apr 25, 2016	31.15	31.49	31.01	31.14	980,469	-0.18(-0.57%)
Apr 22, 2016	30.68	31.40	30.67	31.32	870,981	+0.52(+1.69%)
Apr 21, 2016	30.72	31.19	30.69	30.80	918,248	+0.11(+0.36%)
Apr 20, 2016	30.79	30.96	30.68	30.69	1,328,207	-0.10(-0.32%)
Apr 19, 2016	30.79	31.20	30.66	30.79	713,239	+0.05(+0.16%)
Apr 18, 2016	30.09	30.89	30.05	30.74	1,041,834	+0.44(+1.45%)
Apr 15, 2016	30.82	30.86	29.90	30.30	4,217,669	-0.47(-1.53%)
Apr 14, 2016	30.85	30.85	30.52	30.77	694,294	-0.09(-0.29%)
Apr 13, 2016	30.31	30.94	30.31	30.86	624,443	+0.67(+2.22%)
Apr 12, 2016	30.04	30.24	29.78	30.19	541,142	+0.25(+0.84%)
Apr 11, 2016	30.00	30.41	29.85	29.94	1,031,887	+0.05(+0.17%)
Apr 08, 2016	29.90	30.17	29.70	29.89	1,182,128	+0.23(+0.78%)
Apr 07, 2016	29.99	30.00	29.53	29.66	1,424,472	-0.57(-1.89%)
Apr 06, 2016	29.71	30.27	29.49	30.23	850,683	+0.57(+1.92%)
Apr 05, 2016	29.50	29.82	29.18	29.66	1,224,305	-0.04(-0.13%)
Apr 04, 2016	29.97	29.97	29.47	29.70	1,427,209	-0.27(-0.90%)
Apr 01, 2016	29.64	30.00	29.30	29.97	1,313,215	+0.04(+0.13%)
Mar 31, 2016	29.72	30.01	29.67	29.93	1,635,800	+0.18(+0.61%)
Mar 30, 2016	29.62	30.14	29.46	29.75	1,880,746	+0.27(+0.92%)
Mar 29, 2016	28.92	29.50	28.73	29.48	1,827,660	+0.43(+1.48%)
Mar 28, 2016	29.02	29.30	28.82	29.05	1,747,261	+0.05(+0.17%)
Mar 24, 2016	28.27	29.00	29.00	29.00	2,141,700	+0.58(+2.04%)
Mar 23, 2016	28.85	28.85	28.18	28.42	1,396,227	-0.43(-1.49%)
Mar 22, 2016	28.17	28.90	28.09	28.85	1,726,165	+0.48(+1.69%)
Mar 21, 2016	28.49	28.84	28.13	28.37	2,091,486	-0.23(-0.80%)
Mar 18, 2016	27.58	28.61	27.53	28.60	5,052,574	+0.91(+3.29%)
Mar 17, 2016	27.20	27.77	27.11	27.69	2,937,605	+0.46(+1.69%)
Mar 16, 2016	26.50	27.30	26.34	27.23	1,569,218	+0.61(+2.29%)
Mar 15, 2016	26.42	26.76	26.23	26.62	1,226,603	-0.01(-0.04%)
Mar 14, 2016	26.72	26.90	26.31	26.63	1,786,162	-0.22(-0.82%)
Mar 11, 2016	25.98	26.95	25.68	26.85	1,681,447	+1.15(+4.47%)
Mar 10, 2016	25.89	25.98	25.18	25.70	1,554,952	-0.01(-0.04%)
Mar 09, 2016	25.46	25.95	25.32	25.71	1,658,235	+0.45(+1.78%)
Mar 08, 2016	25.72	25.90	24.77	25.26	2,296,794	-0.52(-2.02%)
Mar 07, 2016	24.79	25.86	24.63	25.78	2,219,978	+1.10(+4.46%)
Mar 04, 2016	25.33	25.80	24.59	24.68	3,701,482	-0.59(-2.33%)
Mar 03, 2016	24.42	25.47	24.38	25.27	1,816,729	+0.86(+3.52%)
Mar 02, 2016	24.29	24.80	23.96	24.41	1,500,104	+0.06(+0.25%)
Mar 01, 2016	23.61	24.38	23.51	24.35	1,725,148	+0.99(+4.24%)
Feb 29, 2016	23.52	23.87	23.29	23.36	2,349,776	-0.20(-0.85%)
Feb 26, 2016	23.36	23.85	23.32	23.56	1,742,784	+0.37(+1.60%)
Feb 25, 2016	23.42	23.57	22.69	23.19	1,550,211	-0.19(-0.81%)
Feb 24, 2016	22.68	23.50	22.39	23.38	1,606,387	+0.35(+1.52%)
Feb 23, 2016	23.03	23.39	22.86	23.03	1,705,588	-0.10(-0.43%)
Feb 22, 2016	22.58	23.32	22.43	23.13	1,746,802	+0.81(+3.63%)
Feb 19, 2016	22.05	22.42	21.66	22.32	2,025,631	+0.08(+0.36%)
Feb 18, 2016	21.61	22.45	21.57	22.24	3,033,874	+0.74(+3.44%)
Feb 17, 2016	21.34	21.55	21.07	21.50	4,565,341	+0.41(+1.94%)
Feb 16, 2016	19.53	21.25	19.53	21.09	3,258,007	+1.82(+9.44%)
Feb 12, 2016	19.64	19.27	19.27	19.27	2,727,700	-0.16(-0.82%)
Feb 11, 2016	18.57	19.56	18.52	19.43	3,687,709	+0.35(+1.83%)
Feb 10, 2016	18.68	19.28	18.02	19.08	3,557,139	-0.49(-2.50%)
Feb 09, 2016	19.49	19.91	19.18	19.57	2,074,000	-0.28(-1.41%)
Feb 08, 2016	20.46	20.46	19.46	19.85	2,111,425	-0.95(-4.57%)
Feb 05, 2016	21.24	21.57	20.75	20.80	1,658,691	-0.55(-2.58%)
Feb 04, 2016	20.78	21.68	20.41	21.35	1,608,341	+0.34(+1.62%)
Feb 03, 2016	20.75	21.04	20.12	21.01	1,367,243	+0.43(+2.09%)
Feb 02, 2016	21.27	21.38	20.51	20.58	1,078,998	-0.96(-4.46%)

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.