Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	36.62	36.83	35.11	35.25	1,081,915	-1.39(-3.80%)
Apr 28, 2016	35.74	37.03	35.45	36.65	1,126,268	+0.69(+1.92%)
Apr 27, 2016	35.58	36.14	35.37	35.96	471,567	+0.57(+1.60%)
Apr 26, 2016	34.47	35.41	33.99	35.39	503,644	+1.04(+3.04%)
Apr 25, 2016	35.47	35.72	34.15	34.35	473,937	-1.34(-3.74%)
Apr 22, 2016	35.03	35.87	35.03	35.68	459,866	+0.81(+2.32%)
Apr 21, 2016	35.12	35.49	34.83	34.87	292,701	-0.08(-0.22%)
Apr 20, 2016	34.96	35.42	34.75	34.95	326,997	+0.07(+0.20%)
Apr 19, 2016	35.26	35.41	34.68	34.88	403,748	-0.02(-0.06%)
Apr 18, 2016	34.59	35.34	34.16	34.90	892,565	+0.09(+0.25%)
Apr 15, 2016	34.20	35.03	34.13	34.82	597,373	+0.47(+1.36%)
Apr 14, 2016	33.71	34.61	33.56	34.35	633,504	+0.96(+2.89%)
Apr 13, 2016	32.25	33.56	32.19	33.38	680,096	+1.34(+4.20%)
Apr 12, 2016	31.53	32.41	31.47	32.04	449,819	+0.88(+2.81%)
Apr 11, 2016	31.24	31.69	30.82	31.16	374,512	-0.08(-0.25%)
Apr 08, 2016	31.05	32.15	30.93	31.24	326,846	+0.66(+2.17%)
Apr 07, 2016	30.76	31.18	30.50	30.58	732,670	-0.22(-0.73%)
Apr 06, 2016	30.19	30.84	29.82	30.80	646,605	+0.73(+2.43%)
Apr 05, 2016	29.48	30.60	29.20	30.07	738,343	+0.41(+1.38%)
Apr 04, 2016	29.91	30.82	29.61	29.66	479,108	-0.41(-1.36%)
Apr 01, 2016	30.28	30.28	29.57	30.07	454,329	-0.60(-1.97%)
Mar 31, 2016	30.92	31.11	30.35	30.67	433,006	-0.28(-0.91%)
Mar 30, 2016	30.70	31.29	30.18	30.96	487,619	+0.54(+1.76%)
Mar 29, 2016	29.28	30.48	28.59	30.42	606,475	+0.86(+2.90%)
Mar 28, 2016	31.36	31.38	29.25	29.56	763,723	-1.64(-5.25%)
Mar 24, 2016	30.84	31.20	31.20	31.20	529,235	+0.01(+0.03%)
Mar 23, 2016	32.11	32.17	31.18	31.19	453,037	-1.00(-3.12%)
Mar 22, 2016	32.08	32.59	31.54	32.20	405,323	-0.20(-0.63%)
Mar 21, 2016	31.96	32.96	31.96	32.40	552,074	+0.14(+0.42%)
Mar 18, 2016	30.80	32.79	30.80	32.26	1,265,441	+1.27(+4.09%)
Mar 17, 2016	29.12	31.26	28.74	31.00	957,032	+1.96(+6.75%)
Mar 16, 2016	28.57	29.18	28.28	29.04	757,616	+0.45(+1.57%)
Mar 15, 2016	29.43	29.48	28.28	28.59	532,722	-1.11(-3.74%)
Mar 14, 2016	29.20	29.89	28.97	29.70	374,512	+0.19(+0.66%)
Mar 11, 2016	29.20	29.66	29.16	29.51	516,921	+0.57(+1.95%)
Mar 10, 2016	29.46	29.80	27.61	28.94	591,064	-0.50(-1.69%)
Mar 09, 2016	29.23	29.72	28.83	29.44	455,172	+0.38(+1.31%)
Mar 08, 2016	30.79	30.79	28.40	29.06	856,132	-1.89(-6.11%)
Mar 07, 2016	30.48	31.09	30.48	30.95	947,892	+0.10(+0.32%)
Mar 04, 2016	31.05	31.60	30.66	30.85	1,047,668	-0.11(-0.35%)
Mar 03, 2016	30.19	31.00	30.19	30.96	777,000	+0.59(+1.96%)
Mar 02, 2016	29.35	30.40	29.02	30.36	645,400	+0.85(+2.87%)
Mar 01, 2016	29.93	29.94	28.65	29.52	851,554	-0.17(-0.56%)
Feb 29, 2016	29.45	30.03	29.45	29.68	574,829	+0.26(+0.89%)
Feb 26, 2016	28.93	29.80	28.74	29.42	429,394	+0.60(+2.10%)
Feb 25, 2016	28.48	29.05	27.98	28.81	698,685	+0.33(+1.16%)
Feb 24, 2016	29.03	29.03	27.32	28.48	746,656	-0.88(-2.98%)
Feb 23, 2016	29.10	30.10	28.64	29.36	867,020	+0.32(+1.11%)
Feb 22, 2016	27.79	29.19	27.75	29.04	1,142,467	+2.38(+8.94%)
Feb 19, 2016	26.75	27.58	26.40	26.65	1,092,258	-0.47(-1.72%)
Feb 18, 2016	26.60	27.55	26.39	27.12	1,019,699	+0.48(+1.79%)
Feb 17, 2016	25.15	26.90	25.04	26.64	2,417,733	+1.84(+7.41%)
Feb 16, 2016	23.23	24.98	22.89	24.80	2,952,710	+1.86(+8.10%)
Feb 12, 2016	23.10	22.95	22.95	22.95	983,242	-0.13(-0.55%)
Feb 11, 2016	24.06	24.27	22.32	23.07	1,660,106	-1.57(-6.36%)
Feb 10, 2016	24.62	25.18	24.17	24.64	748,537	+0.22(+0.92%)
Feb 09, 2016	24.59	25.16	24.15	24.42	1,337,189	-0.53(-2.11%)
Feb 08, 2016	26.01	26.02	24.43	24.94	1,016,683	-1.24(-4.72%)
Feb 05, 2016	26.33	26.93	25.66	26.18	1,650,498	-0.06(-0.22%)
Feb 04, 2016	25.18	27.26	25.03	26.23	1,767,822	+1.14(+4.54%)
Feb 03, 2016	23.20	25.16	22.39	25.10	2,136,283	+2.20(+9.60%)
Feb 02, 2016	24.38	24.48	22.81	22.90	1,472,900	-1.62(-6.59%)

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.