Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	40.11	41.89	39.87	41.29	3,151,212	+1.64(+4.14%)
Apr 28, 2016	40.19	40.61	39.58	39.65	2,141,413	-0.82(-2.03%)
Apr 27, 2016	39.81	40.55	39.50	40.47	1,523,763	+0.80(+2.03%)
Apr 26, 2016	39.35	39.73	38.94	39.67	1,761,208	+0.63(+1.60%)
Apr 25, 2016	39.63	39.88	38.95	39.04	987,268	-0.72(-1.81%)
Apr 22, 2016	39.48	39.84	39.36	39.76	1,277,586	+0.33(+0.84%)
Apr 21, 2016	39.63	39.76	39.34	39.43	1,716,825	-0.19(-0.49%)
Apr 20, 2016	39.07	39.78	38.87	39.62	1,670,503	+0.69(+1.78%)
Apr 19, 2016	37.95	39.10	37.91	38.93	1,588,568	+1.34(+3.56%)
Apr 18, 2016	36.92	37.64	36.85	37.59	802,137	+0.14(+0.36%)
Apr 15, 2016	37.42	37.61	37.27	37.46	692,474	-0.10(-0.27%)
Apr 14, 2016	37.54	37.94	37.36	37.56	756,577	-0.04(-0.11%)
Apr 13, 2016	36.99	37.62	36.70	37.60	985,036	+0.97(+2.66%)
Apr 12, 2016	35.94	36.90	35.83	36.63	1,441,853	+0.85(+2.36%)
Apr 11, 2016	35.86	36.28	35.64	35.78	1,035,910	+0.08(+0.21%)
Apr 08, 2016	36.05	36.72	35.59	35.71	1,105,030	+0.08(+0.21%)
Apr 07, 2016	35.59	35.88	35.50	35.63	1,466,236	-0.15(-0.43%)
Apr 06, 2016	35.77	35.88	35.12	35.78	1,981,776	+0.17(+0.48%)
Apr 05, 2016	35.57	35.76	35.28	35.61	1,691,767	-0.39(-1.08%)
Apr 04, 2016	36.79	36.89	35.85	36.00	2,161,537	-1.14(-3.07%)
Apr 01, 2016	37.15	37.29	36.28	37.14	1,572,511	-0.42(-1.13%)
Mar 31, 2016	37.29	37.59	36.84	37.57	1,715,443	+0.31(+0.84%)
Mar 30, 2016	37.68	37.78	36.96	37.25	1,725,243	-0.08(-0.20%)
Mar 29, 2016	36.88	37.38	36.38	37.33	1,137,536	+0.19(+0.50%)
Mar 28, 2016	37.37	37.42	36.76	37.14	904,591	-0.19(-0.52%)
Mar 24, 2016	37.19	37.34	37.34	37.34	2,308,929	-0.27(-0.72%)
Mar 23, 2016	39.23	39.31	37.60	37.61	1,732,829	-1.88(-4.76%)
Mar 22, 2016	39.50	39.95	39.22	39.49	960,015	-0.29(-0.72%)
Mar 21, 2016	39.24	39.87	39.24	39.78	1,081,829	+0.34(+0.85%)
Mar 18, 2016	39.00	39.69	38.93	39.44	1,877,399	+0.70(+1.81%)
Mar 17, 2016	37.73	38.92	37.73	38.74	2,389,971	+1.15(+3.07%)
Mar 16, 2016	37.00	37.86	36.75	37.59	2,312,422	+0.59(+1.59%)
Mar 15, 2016	37.61	37.61	36.66	37.00	950,429	-1.07(-2.81%)
Mar 14, 2016	37.74	38.37	37.54	38.07	1,597,549	+0.00(+0.00%)
Mar 11, 2016	37.47	38.11	37.37	38.07	1,052,933	+1.08(+2.92%)
Mar 10, 2016	37.05	37.06	36.34	36.99	1,188,252	-0.04(-0.11%)
Mar 09, 2016	37.37	37.37	36.86	37.03	601,568	-0.06(-0.16%)
Mar 08, 2016	38.00	38.02	37.06	37.09	1,877,692	-1.35(-3.51%)
Mar 07, 2016	37.14	38.45	36.93	38.44	1,431,586	+1.26(+3.38%)
Mar 04, 2016	36.84	37.63	36.51	37.18	911,342	+0.52(+1.43%)
Mar 03, 2016	36.28	36.80	36.15	36.66	1,312,428	+0.33(+0.90%)
Mar 02, 2016	35.98	36.36	35.78	36.33	1,810,143	+0.24(+0.68%)
Mar 01, 2016	35.92	36.31	35.31	36.09	1,263,514	+0.68(+1.93%)
Feb 29, 2016	35.59	35.98	35.39	35.40	1,704,982	-0.23(-0.64%)
Feb 26, 2016	35.55	36.09	35.07	35.63	1,619,729	+0.57(+1.63%)
Feb 25, 2016	35.49	35.69	34.75	35.06	2,038,348	-0.25(-0.72%)
Feb 24, 2016	34.96	35.37	34.27	35.31	1,606,969	-0.26(-0.73%)
Feb 23, 2016	36.25	36.73	35.56	35.57	1,188,452	-0.91(-2.49%)
Feb 22, 2016	35.12	36.48	34.97	36.48	1,930,267	+1.61(+4.61%)
Feb 19, 2016	35.59	35.59	34.16	34.87	2,788,588	-1.48(-4.08%)
Feb 18, 2016	36.41	36.52	35.92	36.36	1,469,867	-0.03(-0.09%)
Feb 17, 2016	35.55	36.58	35.44	36.39	1,868,615	+1.06(+3.01%)
Feb 16, 2016	34.86	35.35	34.14	35.33	1,619,272	+0.94(+2.72%)
Feb 12, 2016	34.00	34.39	34.39	34.39	1,312,121	+0.85(+2.54%)
Feb 11, 2016	32.35	33.76	32.05	33.54	1,889,099	+0.50(+1.50%)
Feb 10, 2016	33.23	33.87	32.75	33.04	1,089,508	-0.31(-0.93%)
Feb 09, 2016	33.37	34.05	33.15	33.36	1,439,088	-0.67(-1.98%)
Feb 08, 2016	33.81	34.39	33.47	34.03	1,343,238	-0.28(-0.81%)
Feb 05, 2016	33.79	34.55	33.56	34.31	1,517,839	+0.35(+1.02%)
Feb 04, 2016	32.43	34.67	31.81	33.96	2,894,363	+1.58(+4.89%)
Feb 03, 2016	31.58	32.45	31.05	32.38	1,878,086	+1.16(+3.72%)
Feb 02, 2016	29.70	31.44	29.70	31.22	3,432,820	-1.11(-3.44%)

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.