Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	37.00	37.72	36.27	36.92	11,681,613	+0.09(+0.25%)
Apr 28, 2016	37.18	38.12	36.71	36.83	15,957,676	-0.34(-0.91%)
Apr 27, 2016	37.50	37.78	36.94	37.16	14,959,158	+0.02(+0.06%)
Apr 26, 2016	36.00	37.21	35.80	37.14	13,870,809	+1.40(+3.91%)
Apr 25, 2016	36.43	36.49	35.41	35.74	15,012,200	-1.04(-2.84%)
Apr 22, 2016	35.80	36.88	35.74	36.79	12,168,129	+1.07(+3.01%)
Apr 21, 2016	36.30	36.55	35.63	35.71	12,957,429	-0.66(-1.81%)
Apr 20, 2016	36.10	36.81	35.60	36.37	11,003,683	+0.02(+0.04%)
Apr 19, 2016	34.92	36.38	34.74	36.35	16,665,256	+1.59(+4.58%)
Apr 18, 2016	32.51	34.76	32.48	34.76	12,119,585	+1.00(+2.97%)
Apr 15, 2016	33.80	34.12	33.62	33.76	10,568,926	-0.40(-1.18%)
Apr 14, 2016	33.86	34.22	33.57	34.16	10,668,273	+0.49(+1.47%)
Apr 13, 2016	33.70	33.96	33.23	33.67	12,164,363	+0.09(+0.25%)
Apr 12, 2016	32.11	33.86	32.00	33.58	13,786,630	+1.76(+5.54%)
Apr 11, 2016	32.02	32.43	31.79	31.82	9,291,615	-0.03(-0.10%)
Apr 08, 2016	32.15	32.36	31.62	31.85	10,461,218	+0.71(+2.28%)
Apr 07, 2016	31.23	31.70	30.70	31.14	9,213,722	-0.34(-1.08%)
Apr 06, 2016	30.44	31.66	30.26	31.48	12,707,845	+1.32(+4.38%)
Apr 05, 2016	29.93	30.35	29.50	30.16	10,146,476	-0.05(-0.15%)
Apr 04, 2016	30.74	31.15	30.11	30.20	11,214,270	-0.53(-1.71%)
Apr 01, 2016	30.43	30.84	29.97	30.73	11,767,630	-0.38(-1.22%)
Mar 31, 2016	30.87	31.32	30.67	31.11	12,107,512	+0.15(+0.47%)
Mar 30, 2016	31.27	31.49	30.57	30.96	10,067,101	+0.36(+1.16%)
Mar 29, 2016	30.14	30.69	29.79	30.61	10,504,533	-0.05(-0.15%)
Mar 28, 2016	30.98	31.02	30.14	30.65	8,605,260	-0.28(-0.90%)
Mar 24, 2016	30.07	30.93	30.93	30.93	11,933,088	+0.15(+0.48%)
Mar 23, 2016	31.90	32.20	30.75	30.78	14,539,239	-1.60(-4.94%)
Mar 22, 2016	32.64	33.05	32.38	32.38	10,673,225	-0.51(-1.55%)
Mar 21, 2016	33.01	33.53	32.57	32.89	10,884,015	-0.34(-1.02%)
Mar 18, 2016	33.67	34.30	32.79	33.23	27,114,906	+0.01(+0.02%)
Mar 17, 2016	32.75	33.82	32.59	33.23	16,094,609	+0.88(+2.72%)
Mar 16, 2016	31.09	32.42	31.04	32.34	13,138,433	+1.58(+5.12%)
Mar 15, 2016	30.29	30.78	29.98	30.77	10,147,358	-0.14(-0.45%)
Mar 14, 2016	30.67	31.26	30.43	30.91	12,059,848	-0.39(-1.26%)
Mar 11, 2016	30.75	31.41	30.69	31.30	17,678,116	+1.15(+3.82%)
Mar 10, 2016	30.03	30.24	29.63	30.15	14,057,121	-0.02(-0.05%)
Mar 09, 2016	30.40	30.68	29.65	30.17	17,278,694	+0.33(+1.11%)
Mar 08, 2016	31.83	31.87	29.79	29.83	18,289,314	-2.15(-6.72%)
Mar 07, 2016	31.87	32.79	31.60	31.98	22,712,300	+0.22(+0.68%)
Mar 04, 2016	30.07	32.20	29.97	31.77	32,128,298	+1.98(+6.64%)
Mar 03, 2016	28.20	29.98	28.06	29.79	26,209,440	+1.60(+5.67%)
Mar 02, 2016	26.48	28.20	26.34	28.19	21,933,066	+1.57(+5.89%)
Mar 01, 2016	26.32	26.84	25.75	26.62	14,991,288	+0.49(+1.86%)
Feb 29, 2016	26.71	26.72	25.94	26.13	13,617,743	-0.22(-0.85%)
Feb 26, 2016	26.16	26.89	26.13	26.36	14,243,392	+0.82(+3.21%)
Feb 25, 2016	25.55	25.72	24.72	25.54	13,360,742	+0.08(+0.30%)
Feb 24, 2016	24.80	25.52	24.58	25.46	14,178,840	+0.03(+0.12%)
Feb 23, 2016	26.20	26.74	25.42	25.43	12,580,427	-1.18(-4.44%)
Feb 22, 2016	25.39	26.81	25.89	26.61	14,917,692	+1.22(+4.81%)
Feb 19, 2016	25.61	25.71	24.79	25.39	18,956,666	-0.64(-2.46%)
Feb 18, 2016	26.64	26.66	25.83	26.03	21,875,002	-0.16(-0.62%)
Feb 17, 2016	25.72	26.57	25.51	26.20	23,709,074	+0.89(+3.51%)
Feb 16, 2016	25.87	26.03	25.14	25.31	16,632,741	-0.11(-0.43%)
Feb 12, 2016	24.94	25.42	25.42	25.42	19,372,708	+0.79(+3.20%)
Feb 11, 2016	24.13	25.01	23.99	24.63	26,977,466	-0.16(-0.65%)
Feb 10, 2016	25.52	26.35	24.57	24.79	21,709,250	-0.95(-3.69%)
Feb 09, 2016	25.46	26.18	25.07	25.74	26,619,274	-0.65(-2.47%)
Feb 08, 2016	24.49	26.45	24.28	26.39	28,629,908	+1.17(+4.65%)
Feb 05, 2016	26.08	26.38	24.21	25.22	60,236,920	-1.86(-6.85%)
Feb 04, 2016	29.51	29.89	26.84	27.07	64,162,532	-2.54(-8.57%)
Feb 03, 2016	28.81	29.69	27.28	29.61	25,887,764	+1.56(+5.58%)
Feb 02, 2016	28.83	29.27	27.93	28.05	20,744,028	-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.