Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.49	44.00	42.36	43.24	2,575,597	+1.32(+3.15%)
Apr 28, 2016	40.40	42.85	38.52	41.92	4,204,161	+4.92(+13.30%)
Apr 27, 2016	35.27	37.07	35.06	37.00	2,255,728	+1.87(+5.32%)
Apr 26, 2016	35.18	35.30	34.75	35.13	1,743,114	+0.25(+0.71%)
Apr 25, 2016	35.24	35.50	34.73	34.88	778,727	-0.56(-1.57%)
Apr 22, 2016	34.96	35.73	34.83	35.44	891,514	+0.48(+1.37%)
Apr 21, 2016	34.98	35.34	34.16	34.96	972,103	+0.00(+0.00%)
Apr 20, 2016	35.51	35.70	34.95	34.96	736,637	-0.42(-1.20%)
Apr 19, 2016	35.53	35.81	35.02	35.39	894,957	+0.04(+0.13%)
Apr 18, 2016	35.41	35.87	35.25	35.34	468,014	-0.24(-0.67%)
Apr 15, 2016	35.37	35.76	35.31	35.58	868,971	+0.05(+0.15%)
Apr 14, 2016	36.41	36.66	35.32	35.53	1,280,975	-0.76(-2.10%)
Apr 13, 2016	35.45	36.46	35.18	36.29	1,307,486	+1.24(+3.54%)
Apr 12, 2016	34.95	35.57	34.88	35.05	778,879	+0.11(+0.30%)
Apr 11, 2016	35.01	35.42	34.87	34.95	411,665	+0.24(+0.69%)
Apr 08, 2016	34.81	35.41	34.53	34.71	353,828	+0.37(+1.08%)
Apr 07, 2016	34.54	34.76	34.15	34.33	286,796	-0.42(-1.20%)
Apr 06, 2016	34.81	34.96	34.05	34.75	414,061	-0.05(-0.15%)
Apr 05, 2016	34.79	35.22	34.50	34.80	701,716	-0.43(-1.23%)
Apr 04, 2016	35.46	35.95	34.96	35.24	944,660	-0.21(-0.60%)
Apr 01, 2016	35.63	35.63	34.84	35.45	1,121,252	-0.73(-2.01%)
Mar 31, 2016	36.10	36.51	35.78	36.18	657,096	+0.02(+0.05%)
Mar 30, 2016	36.77	36.77	35.97	36.16	761,492	-0.18(-0.49%)
Mar 29, 2016	35.62	36.38	35.21	36.33	645,831	+0.51(+1.43%)
Mar 28, 2016	35.72	36.16	35.42	35.82	622,619	+0.13(+0.37%)
Mar 24, 2016	34.32	35.69	35.69	35.69	826,768	+1.09(+3.15%)
Mar 23, 2016	35.43	35.51	34.48	34.60	453,328	-0.97(-2.74%)
Mar 22, 2016	35.29	35.87	35.19	35.57	512,140	-0.09(-0.25%)
Mar 21, 2016	35.87	36.02	35.16	35.66	561,019	-0.27(-0.76%)
Mar 18, 2016	34.81	35.95	34.81	35.94	1,418,736	+1.09(+3.12%)
Mar 17, 2016	34.53	34.95	34.21	34.85	861,678	+0.61(+1.78%)
Mar 16, 2016	33.15	34.46	33.01	34.24	1,110,433	+0.99(+2.98%)
Mar 15, 2016	32.50	33.29	32.27	33.25	880,693	+0.29(+0.89%)
Mar 14, 2016	32.65	33.03	32.17	32.95	710,468	+0.11(+0.32%)
Mar 11, 2016	32.75	33.17	32.60	32.85	969,495	+0.46(+1.42%)
Mar 10, 2016	32.55	32.65	31.79	32.39	453,945	-0.16(-0.49%)
Mar 09, 2016	32.92	33.02	32.27	32.55	428,658	-0.12(-0.35%)
Mar 08, 2016	33.28	33.45	32.26	32.66	662,362	-1.12(-3.33%)
Mar 07, 2016	32.99	33.83	32.87	33.79	1,138,852	+0.82(+2.50%)
Mar 04, 2016	32.43	33.31	31.93	32.96	1,050,004	+0.64(+1.97%)
Mar 03, 2016	31.19	32.40	30.84	32.33	743,888	+1.04(+3.34%)
Mar 02, 2016	31.09	31.55	30.52	31.28	793,040	+0.11(+0.34%)
Mar 01, 2016	30.76	31.62	29.97	31.17	1,207,522	+0.64(+2.09%)
Feb 29, 2016	29.93	30.69	29.81	30.54	1,517,255	+0.67(+2.25%)
Feb 26, 2016	30.25	30.25	29.26	29.86	1,562,797	+0.03(+0.09%)
Feb 25, 2016	30.06	30.38	28.97	29.84	1,018,231	-0.06(-0.21%)
Feb 24, 2016	29.32	29.94	28.79	29.90	1,161,348	+0.06(+0.21%)
Feb 23, 2016	30.76	31.12	29.77	29.84	1,000,075	-1.10(-3.55%)
Feb 22, 2016	31.13	31.85	30.79	30.94	871,114	+0.60(+1.98%)
Feb 19, 2016	29.94	30.74	29.94	30.33	1,870,211	-0.34(-1.10%)
Feb 18, 2016	30.47	30.85	29.94	30.67	1,074,308	+0.35(+1.14%)
Feb 17, 2016	30.10	30.88	29.92	30.32	919,214	+0.69(+2.33%)
Feb 16, 2016	28.84	29.72	28.28	29.63	1,003,789	+1.30(+4.59%)
Feb 12, 2016	27.44	28.33	28.33	28.33	972,283	+1.49(+5.54%)
Feb 11, 2016	26.96	27.39	26.33	26.85	710,704	-0.70(-2.54%)
Feb 10, 2016	27.34	28.01	26.75	27.55	1,135,982	+0.23(+0.84%)
Feb 09, 2016	27.48	27.67	26.88	27.32	983,048	-0.58(-2.08%)
Feb 08, 2016	28.87	29.09	27.30	27.90	932,437	-1.50(-5.12%)
Feb 05, 2016	28.66	29.46	28.58	29.40	1,145,119	+0.47(+1.64%)
Feb 04, 2016	28.37	29.62	28.03	28.93	1,411,539	+0.92(+3.30%)
Feb 03, 2016	27.49	28.07	26.63	28.00	3,183,976	+1.01(+3.75%)
Feb 02, 2016	27.24	27.24	26.69	26.99	1,758,423	-0.70(-2.51%)

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.