Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.50	31.50	30.53	30.70	2,951,808	-0.84(-2.66%)
Apr 28, 2016	31.54	32.00	31.47	31.54	1,726,935	-0.33(-1.02%)
Apr 27, 2016	31.66	32.01	31.29	31.86	2,649,515	+0.15(+0.48%)
Apr 26, 2016	31.18	31.72	30.93	31.71	2,541,278	+0.55(+1.78%)
Apr 25, 2016	31.35	31.56	30.88	31.16	2,892,362	-0.35(-1.10%)
Apr 22, 2016	31.37	31.91	31.34	31.50	1,831,593	+0.02(+0.07%)
Apr 21, 2016	32.01	32.22	31.35	31.48	2,908,487	-0.49(-1.52%)
Apr 20, 2016	31.18	32.06	31.18	31.97	5,127,022	+0.89(+2.85%)
Apr 19, 2016	30.59	31.13	30.57	31.08	4,543,451	+0.53(+1.72%)
Apr 18, 2016	29.80	30.55	29.80	30.55	3,883,024	+0.50(+1.66%)
Apr 15, 2016	29.73	30.07	29.55	30.05	3,477,731	+0.33(+1.10%)
Apr 14, 2016	29.97	30.07	29.45	29.73	2,949,334	-0.24(-0.81%)
Apr 13, 2016	29.70	30.11	29.51	29.97	3,629,616	+0.39(+1.34%)
Apr 12, 2016	29.41	29.79	28.91	29.58	3,352,841	+0.10(+0.33%)
Apr 11, 2016	30.10	30.28	29.45	29.48	4,741,741	-0.58(-1.91%)
Apr 08, 2016	30.50	30.69	29.84	30.05	3,808,210	-0.43(-1.41%)
Apr 07, 2016	30.89	31.09	30.27	30.48	4,099,440	-0.60(-1.94%)
Apr 06, 2016	31.33	31.34	30.59	31.09	3,375,157	-0.03(-0.11%)
Apr 05, 2016	31.15	31.34	30.77	31.12	2,726,617	-0.13(-0.42%)
Apr 04, 2016	31.82	32.16	31.17	31.25	2,284,906	-0.44(-1.40%)
Apr 01, 2016	32.20	32.35	31.52	31.70	3,146,263	-0.60(-1.87%)
Mar 31, 2016	31.77	32.36	31.39	32.30	3,396,488	+0.39(+1.22%)
Mar 30, 2016	32.22	32.40	31.71	31.91	3,333,313	-0.35(-1.07%)
Mar 29, 2016	32.56	32.58	31.95	32.26	3,271,382	-0.17(-0.51%)
Mar 28, 2016	31.91	32.78	31.88	32.42	2,808,868	+0.60(+1.87%)
Mar 24, 2016	32.06	31.83	31.83	31.83	4,198,494	-0.54(-1.67%)
Mar 23, 2016	32.46	32.65	32.22	32.37	2,783,413	-0.25(-0.76%)
Mar 22, 2016	33.18	33.31	32.14	32.62	3,880,633	-0.58(-1.75%)
Mar 21, 2016	33.48	33.60	33.20	33.20	2,725,312	-0.18(-0.54%)
Mar 18, 2016	33.55	33.92	33.12	33.38	5,320,136	-0.06(-0.17%)
Mar 17, 2016	33.17	33.58	32.98	33.44	3,719,638	+0.36(+1.09%)
Mar 16, 2016	33.08	33.28	32.86	33.08	3,199,413	+0.02(+0.06%)
Mar 15, 2016	34.06	34.43	32.81	33.05	4,936,141	-1.22(-3.56%)
Mar 14, 2016	33.87	34.47	33.81	34.27	2,191,585	+0.26(+0.77%)
Mar 11, 2016	34.62	34.62	33.80	34.01	3,250,828	-0.26(-0.77%)
Mar 10, 2016	34.32	34.47	33.77	34.27	3,509,451	+0.27(+0.79%)
Mar 09, 2016	33.97	34.52	33.77	34.00	4,922,923	+0.26(+0.76%)
Mar 08, 2016	33.71	34.03	33.38	33.75	4,500,961	+0.08(+0.23%)
Mar 07, 2016	32.79	34.08	32.57	33.67	5,174,770	+1.12(+3.43%)
Mar 04, 2016	32.05	32.67	31.62	32.56	5,260,972	+0.51(+1.58%)
Mar 03, 2016	31.81	32.21	31.57	32.05	4,418,230	+0.07(+0.21%)
Mar 02, 2016	31.81	32.38	31.73	31.98	4,648,020	+0.09(+0.28%)
Mar 01, 2016	32.16	32.38	31.36	31.89	3,405,547	-0.11(-0.34%)
Feb 29, 2016	31.82	32.16	31.41	32.00	5,798,727	-0.10(-0.32%)
Feb 26, 2016	32.27	32.50	31.64	32.10	5,598,507	+0.10(+0.32%)
Feb 25, 2016	32.23	32.37	30.31	32.00	8,360,408	+0.83(+2.66%)
Feb 24, 2016	30.71	31.30	30.13	31.17	5,167,808	+0.36(+1.16%)
Feb 23, 2016	31.09	31.19	30.67	30.81	3,666,752	-0.01(-0.02%)
Feb 22, 2016	30.49	31.20	30.49	30.82	3,524,883	+0.39(+1.28%)
Feb 19, 2016	30.37	30.76	29.72	30.43	3,780,068	-0.30(-0.98%)
Feb 18, 2016	30.06	30.88	29.63	30.73	4,453,064	+0.63(+2.10%)
Feb 17, 2016	29.36	30.26	29.21	30.10	4,876,749	+0.88(+3.00%)
Feb 16, 2016	28.47	29.36	28.24	29.22	3,684,859	+1.24(+4.44%)
Feb 12, 2016	27.36	27.98	27.98	27.98	2,869,913	+0.77(+2.82%)
Feb 11, 2016	27.23	27.77	26.90	27.21	3,331,262	-0.27(-1.00%)
Feb 10, 2016	28.45	28.47	27.04	27.49	6,235,711	-0.90(-3.16%)
Feb 09, 2016	29.03	29.48	28.19	28.39	5,185,836	-0.83(-2.84%)
Feb 08, 2016	28.46	30.03	28.44	29.22	7,607,650	+0.38(+1.31%)
Feb 05, 2016	28.13	29.40	28.07	28.84	9,761,678	+0.37(+1.30%)
Feb 04, 2016	35.06	30.99	28.08	28.47	32,910,986	-6.59(-18.80%)
Feb 03, 2016	34.61	35.24	33.78	35.06	4,880,531	+0.51(+1.49%)
Feb 02, 2016	34.06	34.67	33.49	34.54	8,089,336	+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.