Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.50	31.50	30.53	30.69	2,952,208	-0.84(-2.66%)
Apr 28, 2016	31.54	32.00	31.47	31.53	1,727,169	-0.33(-1.02%)
Apr 27, 2016	31.66	32.00	31.29	31.86	2,649,873	+0.15(+0.48%)
Apr 26, 2016	31.18	31.71	30.93	31.71	2,541,622	+0.55(+1.78%)
Apr 25, 2016	31.35	31.55	30.87	31.15	2,892,754	-0.35(-1.10%)
Apr 22, 2016	31.37	31.91	31.33	31.50	1,831,841	+0.02(+0.07%)
Apr 21, 2016	32.01	32.22	31.35	31.48	2,908,881	-0.48(-1.52%)
Apr 20, 2016	31.18	32.05	31.17	31.96	5,127,716	+0.89(+2.85%)
Apr 19, 2016	30.58	31.12	30.57	31.08	4,544,066	+0.53(+1.72%)
Apr 18, 2016	29.79	30.55	29.79	30.55	3,883,550	+0.50(+1.66%)
Apr 15, 2016	29.72	30.07	29.55	30.05	3,478,202	+0.33(+1.10%)
Apr 14, 2016	29.97	30.07	29.45	29.72	2,949,734	-0.24(-0.81%)
Apr 13, 2016	29.70	30.11	29.51	29.97	3,630,108	+0.39(+1.34%)
Apr 12, 2016	29.41	29.79	28.91	29.57	3,353,295	+0.10(+0.33%)
Apr 11, 2016	30.10	30.27	29.45	29.47	4,742,384	-0.58(-1.91%)
Apr 08, 2016	30.50	30.69	29.83	30.05	3,808,726	-0.43(-1.41%)
Apr 07, 2016	30.89	31.09	30.26	30.48	4,099,995	-0.60(-1.94%)
Apr 06, 2016	31.32	31.33	30.58	31.08	3,375,614	-0.03(-0.11%)
Apr 05, 2016	31.14	31.33	30.77	31.12	2,726,986	-0.13(-0.42%)
Apr 04, 2016	31.82	32.16	31.17	31.25	2,285,216	-0.44(-1.40%)
Apr 01, 2016	32.20	32.35	31.51	31.69	3,146,689	-0.60(-1.87%)
Mar 31, 2016	31.77	32.36	31.39	32.29	3,396,949	+0.39(+1.22%)
Mar 30, 2016	32.21	32.40	31.71	31.91	3,333,765	-0.35(-1.07%)
Mar 29, 2016	32.56	32.58	31.95	32.25	3,271,825	-0.17(-0.51%)
Mar 28, 2016	31.91	32.78	31.87	32.42	2,809,249	+0.60(+1.87%)
Mar 24, 2016	32.05	31.82	31.82	31.82	4,199,063	-0.54(-1.67%)
Mar 23, 2016	32.45	32.65	32.21	32.36	2,783,791	-0.25(-0.76%)
Mar 22, 2016	33.17	33.31	32.14	32.61	3,881,158	-0.58(-1.75%)
Mar 21, 2016	33.47	33.60	33.20	33.20	2,725,681	-0.18(-0.54%)
Mar 18, 2016	33.54	33.92	33.12	33.38	5,320,857	-0.06(-0.17%)
Mar 17, 2016	33.16	33.58	32.97	33.43	3,720,142	+0.36(+1.09%)
Mar 16, 2016	33.07	33.27	32.86	33.07	3,199,846	+0.02(+0.06%)
Mar 15, 2016	34.05	34.42	32.81	33.05	4,936,810	-1.22(-3.56%)
Mar 14, 2016	33.86	34.47	33.81	34.27	2,191,882	+0.26(+0.77%)
Mar 11, 2016	34.62	34.62	33.79	34.01	3,251,269	-0.26(-0.77%)
Mar 10, 2016	34.32	34.47	33.76	34.27	3,509,927	+0.27(+0.79%)
Mar 09, 2016	33.96	34.52	33.77	34.00	4,923,590	+0.26(+0.76%)
Mar 08, 2016	33.71	34.03	33.38	33.74	4,501,570	+0.08(+0.23%)
Mar 07, 2016	32.79	34.08	32.56	33.67	5,175,471	+1.12(+3.43%)
Mar 04, 2016	32.05	32.66	31.62	32.55	5,261,684	+0.51(+1.58%)
Mar 03, 2016	31.81	32.21	31.56	32.04	4,418,828	+0.07(+0.21%)
Mar 02, 2016	31.81	32.38	31.73	31.98	4,648,649	+0.09(+0.28%)
Mar 01, 2016	32.15	32.38	31.35	31.89	3,406,009	-0.11(-0.34%)
Feb 29, 2016	31.82	32.15	31.41	32.00	5,799,512	-0.10(-0.32%)
Feb 26, 2016	32.27	32.50	31.64	32.10	5,599,265	+0.10(+0.32%)
Feb 25, 2016	32.23	32.37	30.30	32.00	8,361,541	+0.83(+2.66%)
Feb 24, 2016	30.71	31.30	30.12	31.17	5,168,508	+0.36(+1.16%)
Feb 23, 2016	31.09	31.19	30.67	30.81	3,667,249	-0.01(-0.02%)
Feb 22, 2016	30.49	31.19	30.49	30.82	3,525,360	+0.39(+1.28%)
Feb 19, 2016	30.36	30.75	29.71	30.43	3,780,580	-0.30(-0.98%)
Feb 18, 2016	30.06	30.87	29.62	30.73	4,453,668	+0.63(+2.10%)
Feb 17, 2016	29.36	30.25	29.21	30.10	4,877,410	+0.88(+3.00%)
Feb 16, 2016	28.46	29.36	28.24	29.22	3,685,358	+1.24(+4.44%)
Feb 12, 2016	27.36	27.98	27.98	27.98	2,870,302	+0.77(+2.82%)
Feb 11, 2016	27.23	27.77	26.89	27.21	3,331,713	-0.27(-1.00%)
Feb 10, 2016	28.44	28.47	27.04	27.48	6,236,556	-0.90(-3.16%)
Feb 09, 2016	29.03	29.47	28.18	28.38	5,186,538	-0.83(-2.84%)
Feb 08, 2016	28.46	30.03	28.44	29.21	7,608,681	+0.38(+1.31%)
Feb 05, 2016	28.13	29.40	28.07	28.84	9,763,000	+0.37(+1.30%)
Feb 04, 2016	35.05	30.99	28.07	28.46	32,915,444	-6.59(-18.80%)
Feb 03, 2016	34.60	35.23	33.77	35.05	4,881,192	+0.51(+1.49%)
Feb 02, 2016	34.06	34.66	33.49	34.54	8,090,431	+0.89(+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.