Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	37.01	37.72	36.27	36.92	11,680,736	+0.09(+0.25%)
Apr 28, 2016	37.18	38.13	36.71	36.83	15,956,478	-0.34(-0.91%)
Apr 27, 2016	37.51	37.79	36.94	37.17	14,958,035	+0.02(+0.06%)
Apr 26, 2016	36.00	37.21	35.80	37.14	13,869,768	+1.40(+3.91%)
Apr 25, 2016	36.43	36.49	35.41	35.75	15,011,073	-1.04(-2.84%)
Apr 22, 2016	35.80	36.88	35.74	36.79	12,167,215	+1.07(+3.01%)
Apr 21, 2016	36.30	36.56	35.63	35.72	12,956,457	-0.66(-1.81%)
Apr 20, 2016	36.10	36.82	35.61	36.37	11,002,857	+0.02(+0.04%)
Apr 19, 2016	34.93	36.39	34.74	36.36	16,664,005	+1.59(+4.58%)
Apr 18, 2016	32.52	34.77	32.48	34.77	12,118,675	+1.00(+2.98%)
Apr 15, 2016	33.80	34.12	33.62	33.76	10,568,132	-0.40(-1.18%)
Apr 14, 2016	33.86	34.22	33.58	34.16	10,667,472	+0.49(+1.47%)
Apr 13, 2016	33.71	33.96	33.23	33.67	12,163,450	+0.08(+0.25%)
Apr 12, 2016	32.12	33.86	32.01	33.58	13,785,595	+1.76(+5.54%)
Apr 11, 2016	32.02	32.43	31.79	31.82	9,290,918	-0.03(-0.10%)
Apr 08, 2016	32.15	32.36	31.62	31.85	10,460,433	+0.71(+2.28%)
Apr 07, 2016	31.23	31.70	30.70	31.14	9,213,030	-0.34(-1.08%)
Apr 06, 2016	30.44	31.66	30.26	31.48	12,706,891	+1.32(+4.38%)
Apr 05, 2016	29.94	30.35	29.50	30.16	10,145,714	-0.05(-0.15%)
Apr 04, 2016	30.74	31.16	30.11	30.21	11,213,428	-0.53(-1.71%)
Apr 01, 2016	30.43	30.84	29.97	30.73	11,766,746	-0.38(-1.22%)
Mar 31, 2016	30.87	31.32	30.67	31.11	12,106,604	+0.15(+0.47%)
Mar 30, 2016	31.27	31.49	30.57	30.96	10,066,345	+0.36(+1.16%)
Mar 29, 2016	30.15	30.69	29.79	30.61	10,503,745	-0.05(-0.15%)
Mar 28, 2016	30.98	31.02	30.15	30.66	8,604,614	-0.28(-0.90%)
Mar 24, 2016	30.08	30.93	30.93	30.93	11,932,192	+0.15(+0.48%)
Mar 23, 2016	31.90	32.20	30.76	30.79	14,538,148	-1.60(-4.94%)
Mar 22, 2016	32.64	33.05	32.38	32.39	10,672,424	-0.51(-1.55%)
Mar 21, 2016	33.01	33.54	32.57	32.90	10,883,198	-0.34(-1.02%)
Mar 18, 2016	33.68	34.30	32.80	33.24	27,112,870	+0.01(+0.02%)
Mar 17, 2016	32.76	33.82	32.59	33.23	16,093,401	+0.88(+2.72%)
Mar 16, 2016	31.09	32.42	31.04	32.35	13,137,446	+1.58(+5.12%)
Mar 15, 2016	30.29	30.79	29.99	30.77	10,146,596	-0.14(-0.45%)
Mar 14, 2016	30.67	31.26	30.43	30.91	12,058,942	-0.39(-1.26%)
Mar 11, 2016	30.75	31.41	30.69	31.30	17,676,790	+1.15(+3.82%)
Mar 10, 2016	30.03	30.24	29.64	30.15	14,056,066	-0.02(-0.05%)
Mar 09, 2016	30.40	30.68	29.65	30.17	17,277,398	+0.33(+1.11%)
Mar 08, 2016	31.83	31.87	29.79	29.84	18,287,942	-2.15(-6.71%)
Mar 07, 2016	31.87	32.79	31.60	31.98	22,710,594	+0.22(+0.68%)
Mar 04, 2016	30.07	32.20	29.98	31.77	32,125,886	+1.98(+6.64%)
Mar 03, 2016	28.20	29.98	28.06	29.79	26,207,472	+1.60(+5.67%)
Mar 02, 2016	26.48	28.21	26.34	28.19	21,931,418	+1.57(+5.89%)
Mar 01, 2016	26.32	26.85	25.76	26.62	14,990,162	+0.49(+1.86%)
Feb 29, 2016	26.71	26.72	25.94	26.14	13,616,721	-0.22(-0.85%)
Feb 26, 2016	26.16	26.89	26.13	26.36	14,242,323	+0.82(+3.21%)
Feb 25, 2016	25.55	25.73	24.72	25.54	13,359,739	+0.08(+0.30%)
Feb 24, 2016	24.80	25.53	24.58	25.46	14,177,776	+0.03(+0.12%)
Feb 23, 2016	26.21	26.74	25.42	25.43	12,579,482	-1.18(-4.44%)
Feb 22, 2016	25.39	26.81	25.89	26.61	14,916,572	+1.22(+4.81%)
Feb 19, 2016	25.61	25.71	24.79	25.39	18,955,242	-0.64(-2.46%)
Feb 18, 2016	26.64	26.66	25.83	26.04	21,873,360	-0.16(-0.62%)
Feb 17, 2016	25.73	26.57	25.51	26.20	23,707,294	+0.89(+3.51%)
Feb 16, 2016	25.87	26.04	25.15	25.31	16,631,492	-0.11(-0.43%)
Feb 12, 2016	24.95	25.42	25.42	25.42	19,371,254	+0.79(+3.20%)
Feb 11, 2016	24.13	25.02	23.99	24.63	26,975,442	-0.16(-0.65%)
Feb 10, 2016	25.52	26.36	24.57	24.79	21,707,618	-0.95(-3.69%)
Feb 09, 2016	25.47	26.19	25.07	25.74	26,617,272	-0.65(-2.47%)
Feb 08, 2016	24.49	26.45	24.29	26.39	28,627,756	+1.17(+4.65%)
Feb 05, 2016	26.08	26.38	24.22	25.22	60,232,392	-1.86(-6.85%)
Feb 04, 2016	29.51	29.90	26.85	27.08	64,157,708	-2.54(-8.57%)
Feb 03, 2016	28.82	29.69	27.28	29.61	25,885,818	+1.56(+5.58%)
Feb 02, 2016	28.83	29.27	27.93	28.05	20,742,470	-1.54(-5.21%)

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.