Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.96	32.96	31.98	32.27	670,797	-0.62(-1.88%)
Apr 28, 2016	32.91	33.68	32.68	32.89	529,856	-0.07(-0.23%)
Apr 27, 2016	33.05	33.72	32.69	32.96	926,097	-0.07(-0.22%)
Apr 26, 2016	30.93	33.18	30.89	33.04	2,442,770	+3.32(+11.19%)
Apr 25, 2016	29.55	30.37	29.43	29.71	1,007,972	+0.03(+0.11%)
Apr 22, 2016	28.67	29.90	28.39	29.68	1,038,676	+0.43(+1.47%)
Apr 21, 2016	30.11	30.24	29.15	29.25	825,058	-0.93(-3.09%)
Apr 20, 2016	29.99	30.28	29.90	30.18	539,640	+0.07(+0.25%)
Apr 19, 2016	30.10	30.42	29.86	30.11	389,718	+0.23(+0.77%)
Apr 18, 2016	29.52	29.96	29.32	29.88	765,851	+0.36(+1.23%)
Apr 15, 2016	29.80	29.91	29.40	29.52	626,661	-0.44(-1.46%)
Apr 14, 2016	30.09	30.71	29.90	29.95	705,505	-0.18(-0.60%)
Apr 13, 2016	28.91	30.21	28.91	30.13	722,317	+1.39(+4.82%)
Apr 12, 2016	28.39	28.94	28.16	28.75	487,554	+0.54(+1.93%)
Apr 11, 2016	28.28	28.63	28.07	28.21	528,320	+0.19(+0.68%)
Apr 08, 2016	28.56	28.56	27.96	28.02	688,502	-0.31(-1.11%)
Apr 07, 2016	29.57	29.57	28.09	28.33	1,012,465	-1.15(-3.89%)
Apr 06, 2016	29.50	29.70	29.28	29.48	726,354	+0.05(+0.17%)
Apr 05, 2016	29.39	29.68	29.15	29.43	850,080	-0.12(-0.39%)
Apr 04, 2016	30.38	30.38	29.33	29.54	1,065,623	-0.73(-2.40%)
Apr 01, 2016	30.84	31.00	29.71	30.27	910,908	-0.99(-3.17%)
Mar 31, 2016	32.38	32.49	30.99	31.26	860,426	-1.15(-3.56%)
Mar 30, 2016	32.17	32.62	32.08	32.41	407,694	+0.37(+1.16%)
Mar 29, 2016	31.19	32.18	31.07	32.04	434,607	+0.60(+1.92%)
Mar 28, 2016	31.62	31.62	31.40	31.44	273,752	-0.21(-0.68%)
Mar 24, 2016	31.35	31.65	31.65	31.65	239,599	+0.22(+0.71%)
Mar 23, 2016	32.05	32.05	31.40	31.43	360,796	-0.64(-2.01%)
Mar 22, 2016	32.44	32.76	32.00	32.07	657,519	-0.50(-1.54%)
Mar 21, 2016	32.38	32.61	32.19	32.58	371,049	+0.13(+0.41%)
Mar 18, 2016	31.83	32.55	31.82	32.44	614,875	+0.73(+2.31%)
Mar 17, 2016	31.31	31.83	30.98	31.71	615,441	+0.48(+1.53%)
Mar 16, 2016	31.10	31.35	30.90	31.23	668,889	-0.09(-0.29%)
Mar 15, 2016	32.66	32.66	31.16	31.32	813,138	-1.54(-4.69%)
Mar 14, 2016	33.33	33.33	32.37	32.86	777,279	-0.76(-2.26%)
Mar 11, 2016	32.63	33.67	32.39	33.62	963,558	+1.23(+3.79%)
Mar 10, 2016	32.38	32.65	31.78	32.39	796,214	+0.18(+0.56%)
Mar 09, 2016	32.02	32.54	31.80	32.21	763,080	+0.44(+1.38%)
Mar 08, 2016	32.59	32.86	31.39	31.78	901,389	-1.23(-3.72%)
Mar 07, 2016	32.13	33.00	32.04	33.00	855,839	+0.65(+2.01%)
Mar 04, 2016	32.92	33.32	32.01	32.35	1,187,518	-0.43(-1.31%)
Mar 03, 2016	31.51	32.82	31.49	32.78	1,058,871	+1.29(+4.08%)
Mar 02, 2016	31.53	31.97	31.15	31.50	1,286,804	+0.05(+0.16%)
Mar 01, 2016	31.15	31.72	30.92	31.45	1,356,931	+0.34(+1.09%)
Feb 29, 2016	31.34	31.54	30.97	31.11	1,080,136	+0.02(+0.05%)
Feb 26, 2016	31.07	31.21	30.61	31.09	875,260	+0.29(+0.94%)
Feb 25, 2016	30.71	31.00	30.13	30.80	969,013	+0.23(+0.76%)
Feb 24, 2016	29.09	30.65	28.82	30.57	1,444,707	+0.79(+2.66%)
Feb 23, 2016	28.95	30.25	28.95	29.78	1,170,041	+1.06(+3.68%)
Feb 22, 2016	28.24	29.15	28.11	28.72	1,090,997	+0.72(+2.56%)
Feb 19, 2016	28.45	28.63	27.77	28.01	1,101,256	-0.55(-1.93%)
Feb 18, 2016	28.22	28.75	28.00	28.56	1,008,553	+0.31(+1.11%)
Feb 17, 2016	27.45	28.58	27.21	28.25	913,608	+0.79(+2.88%)
Feb 16, 2016	26.44	27.54	26.15	27.45	1,243,656	+1.57(+6.05%)
Feb 12, 2016	25.91	25.89	25.89	25.89	1,188,418	+0.02(+0.10%)
Feb 11, 2016	26.24	26.42	24.38	25.86	1,394,203	+0.21(+0.80%)
Feb 10, 2016	25.13	26.06	25.13	25.66	1,121,804	+0.69(+2.77%)
Feb 09, 2016	24.39	25.76	24.38	24.96	1,031,114	+0.15(+0.60%)
Feb 08, 2016	24.94	25.66	24.55	24.82	1,052,008	-0.59(-2.31%)
Feb 05, 2016	25.70	25.79	25.15	25.40	1,810,496	-0.34(-1.30%)
Feb 04, 2016	24.44	25.76	24.35	25.74	1,096,140	+1.23(+5.04%)
Feb 03, 2016	25.21	25.28	24.05	24.50	1,611,126	-0.38(-1.51%)
Feb 02, 2016	25.66	25.85	24.45	24.88	1,102,888	-1.20(-4.61%)

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.