Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.67	31.11	29.67	30.32	1,294,276	-0.78(-2.51%)
Apr 28, 2016	31.27	31.51	30.78	31.10	930,026	-0.38(-1.21%)
Apr 27, 2016	31.05	31.51	30.60	31.48	1,229,532	+0.22(+0.70%)
Apr 26, 2016	30.91	31.54	30.53	31.26	1,448,064	+0.54(+1.76%)
Apr 25, 2016	31.29	31.32	30.44	30.72	1,059,585	-0.57(-1.82%)
Apr 22, 2016	31.00	31.41	30.91	31.29	975,596	+0.31(+1.00%)
Apr 21, 2016	31.16	31.51	30.80	30.98	1,502,376	-0.27(-0.86%)
Apr 20, 2016	31.21	31.59	30.98	31.25	1,944,878	+0.07(+0.22%)
Apr 19, 2016	31.06	31.43	30.83	31.18	1,210,191	+0.13(+0.42%)
Apr 18, 2016	31.01	31.44	30.94	31.05	1,377,741	-0.38(-1.21%)
Apr 15, 2016	30.41	31.65	30.12	31.43	2,739,101	+1.02(+3.35%)
Apr 14, 2016	30.87	31.05	30.20	30.41	2,331,036	-0.69(-2.22%)
Apr 13, 2016	30.09	31.29	29.98	31.10	3,070,145	+1.06(+3.53%)
Apr 12, 2016	29.82	30.27	28.76	30.04	2,369,140	+0.11(+0.37%)
Apr 11, 2016	30.65	30.66	29.89	29.93	2,967,139	-0.51(-1.68%)
Apr 08, 2016	30.59	30.82	29.41	30.44	3,406,499	-0.18(-0.59%)
Apr 07, 2016	32.17	32.34	30.59	30.62	3,671,860	-1.71(-5.29%)
Apr 06, 2016	32.26	32.78	31.86	32.33	2,856,239	+0.22(+0.69%)
Apr 05, 2016	33.32	33.43	31.89	32.11	3,636,186	-1.45(-4.32%)
Apr 04, 2016	34.50	34.77	33.48	33.56	1,873,176	-0.73(-2.13%)
Apr 01, 2016	33.97	34.58	33.90	34.29	3,238,644	+1.20(+3.63%)
Mar 31, 2016	32.99	33.36	32.58	33.09	1,314,176	+0.05(+0.15%)
Mar 30, 2016	33.19	33.27	32.67	33.04	1,124,202	-0.06(-0.18%)
Mar 29, 2016	32.31	33.15	32.21	33.10	1,324,538	+0.82(+2.54%)
Mar 28, 2016	32.45	32.81	32.20	32.28	1,066,446	-0.15(-0.46%)
Mar 24, 2016	32.12	32.43	32.43	32.43	1,180,400	+0.31(+0.97%)
Mar 23, 2016	32.61	32.69	31.91	32.12	1,252,867	-0.71(-2.16%)
Mar 22, 2016	33.18	33.24	32.50	32.83	1,383,824	-0.54(-1.62%)
Mar 21, 2016	33.65	33.92	33.05	33.37	1,702,001	-0.24(-0.71%)
Mar 18, 2016	32.89	33.83	32.64	33.61	4,727,700	+0.88(+2.69%)
Mar 17, 2016	31.70	32.78	31.64	32.73	1,988,112	+0.91(+2.86%)
Mar 16, 2016	31.84	31.97	31.34	31.82	2,050,493	-0.23(-0.72%)
Mar 15, 2016	32.54	32.75	31.82	32.05	2,572,307	-0.58(-1.78%)
Mar 14, 2016	32.88	33.15	32.42	32.63	1,980,656	-0.48(-1.45%)
Mar 11, 2016	32.88	33.46	32.51	33.11	2,872,336	+0.45(+1.38%)
Mar 10, 2016	33.05	33.43	32.45	32.66	2,819,690	-0.13(-0.40%)
Mar 09, 2016	32.84	33.02	32.13	32.79	2,912,566	+0.10(+0.31%)
Mar 08, 2016	30.74	33.19	30.50	32.69	11,467,729	+4.53(+16.09%)
Mar 07, 2016	27.32	28.48	27.27	28.16	3,982,416	+0.50(+1.81%)
Mar 04, 2016	27.39	28.68	27.37	27.66	2,823,920	+0.23(+0.84%)
Mar 03, 2016	27.08	27.70	26.67	27.43	2,589,918	+0.44(+1.63%)
Mar 02, 2016	26.93	27.08	26.55	26.99	1,365,922	+0.07(+0.26%)
Mar 01, 2016	26.70	26.93	26.47	26.92	1,490,279	+0.43(+1.62%)
Feb 29, 2016	26.71	27.27	26.48	26.49	1,933,565	-0.19(-0.71%)
Feb 26, 2016	26.75	26.99	26.32	26.68	1,677,255	+0.18(+0.68%)
Feb 25, 2016	26.87	27.00	26.16	26.50	2,462,699	-0.36(-1.34%)
Feb 24, 2016	26.57	27.10	25.84	26.86	2,304,957	+0.08(+0.30%)
Feb 23, 2016	26.96	27.74	26.68	26.78	2,573,038	-0.25(-0.92%)
Feb 22, 2016	27.15	27.57	26.94	27.03	1,853,537	+0.21(+0.78%)
Feb 19, 2016	26.68	26.92	25.84	26.82	1,663,109	-0.31(-1.14%)
Feb 18, 2016	26.55	27.37	26.18	27.13	1,863,501	+0.46(+1.72%)
Feb 17, 2016	26.23	26.88	26.04	26.67	1,748,356	+0.68(+2.62%)
Feb 16, 2016	25.22	26.13	24.90	25.99	1,745,980	+1.18(+4.76%)
Feb 12, 2016	24.12	24.81	24.81	24.81	2,411,800	+0.91(+3.81%)
Feb 11, 2016	23.75	24.26	23.38	23.90	2,762,155	-0.44(-1.81%)
Feb 10, 2016	24.20	25.11	23.70	24.34	2,982,804	+0.75(+3.18%)
Feb 09, 2016	23.71	24.20	23.21	23.59	2,391,541	-0.30(-1.26%)
Feb 08, 2016	23.14	24.00	23.05	23.89	3,073,947	+0.49(+2.09%)
Feb 05, 2016	24.95	24.95	22.95	23.40	3,268,569	-0.34(-1.43%)
Feb 04, 2016	23.36	23.90	23.27	23.74	2,749,118	-0.08(-0.34%)
Feb 03, 2016	23.64	23.95	23.42	23.82	1,960,091	+0.12(+0.51%)
Feb 02, 2016	22.84	24.03	22.84	23.70	3,404,787	+0.69(+3.00%)

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.