Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.71	33.88	33.16	33.83	9,443,463	-0.08(-0.24%)
Apr 28, 2016	34.01	34.10	33.72	33.91	3,217,656	-0.32(-0.93%)
Apr 27, 2016	34.54	34.61	33.84	34.23	3,515,900	-0.27(-0.78%)
Apr 26, 2016	34.14	34.78	34.09	34.50	3,629,799	+0.49(+1.44%)
Apr 25, 2016	33.74	34.01	33.55	34.01	2,805,575	+0.25(+0.74%)
Apr 22, 2016	33.15	34.05	33.06	33.76	4,425,439	+0.72(+2.18%)
Apr 21, 2016	34.24	34.24	32.81	33.04	5,552,991	-1.17(-3.42%)
Apr 20, 2016	35.32	35.36	34.18	34.21	5,422,590	-1.03(-2.92%)
Apr 19, 2016	35.22	35.80	35.11	35.24	3,332,850	+0.11(+0.31%)
Apr 18, 2016	34.89	35.14	34.67	35.13	2,889,843	+0.20(+0.57%)
Apr 15, 2016	35.03	35.16	34.71	34.93	3,468,636	-0.12(-0.34%)
Apr 14, 2016	35.09	35.19	34.98	35.05	2,823,393	-0.05(-0.14%)
Apr 13, 2016	35.12	35.25	34.84	35.10	2,535,708	+0.12(+0.34%)
Apr 12, 2016	34.79	35.26	34.70	34.98	3,079,381	+0.30(+0.87%)
Apr 11, 2016	34.79	35.00	34.51	34.68	2,485,165	+0.03(+0.09%)
Apr 08, 2016	34.18	34.97	34.18	34.65	4,447,056	+0.61(+1.79%)
Apr 07, 2016	33.65	34.11	33.27	34.04	4,308,305	+0.37(+1.10%)
Apr 06, 2016	33.11	33.77	33.09	33.67	4,221,969	+0.59(+1.78%)
Apr 05, 2016	32.80	33.10	32.63	33.08	2,462,505	+0.11(+0.33%)
Apr 04, 2016	32.77	33.23	32.64	32.97	2,667,870	+0.36(+1.10%)
Apr 01, 2016	32.48	32.63	31.91	32.61	4,323,128	+0.03(+0.09%)
Mar 31, 2016	32.49	32.95	31.86	32.58	5,280,953	+0.14(+0.43%)
Mar 30, 2016	33.00	33.22	32.41	32.44	3,171,978	-0.50(-1.52%)
Mar 29, 2016	32.00	32.99	31.49	32.94	4,872,632	+0.76(+2.36%)
Mar 28, 2016	31.75	32.41	31.38	32.18	3,600,773	+0.49(+1.55%)
Mar 24, 2016	31.44	31.69	31.69	31.69	3,161,300	+0.06(+0.19%)
Mar 23, 2016	32.18	32.24	31.50	31.63	4,144,265	-0.55(-1.71%)
Mar 22, 2016	32.25	32.30	31.71	32.18	4,053,207	-0.25(-0.77%)
Mar 21, 2016	33.09	33.19	32.29	32.43	3,271,245	-0.73(-2.20%)
Mar 18, 2016	32.97	33.33	32.84	33.16	6,379,645	+0.23(+0.70%)
Mar 17, 2016	32.29	33.01	32.11	32.93	4,343,771	+0.67(+2.08%)
Mar 16, 2016	31.79	32.33	31.34	32.26	4,091,692	+0.11(+0.34%)
Mar 15, 2016	32.35	32.39	31.45	32.15	2,251,449	-0.48(-1.47%)
Mar 14, 2016	32.52	32.66	32.19	32.63	3,340,044	-0.04(-0.12%)
Mar 11, 2016	32.11	32.69	32.03	32.67	3,233,718	+0.96(+3.03%)
Mar 10, 2016	32.35	32.36	31.33	31.71	3,655,593	-0.59(-1.83%)
Mar 09, 2016	32.12	32.56	32.10	32.30	2,621,763	+0.22(+0.69%)
Mar 08, 2016	32.47	32.47	31.80	32.08	4,187,966	-0.39(-1.20%)
Mar 07, 2016	31.40	32.51	31.19	32.47	4,469,076	+0.97(+3.08%)
Mar 04, 2016	31.44	31.86	31.11	31.50	4,804,629	+0.12(+0.38%)
Mar 03, 2016	31.04	31.42	30.86	31.38	2,485,293	+0.40(+1.29%)
Mar 02, 2016	30.62	31.00	30.51	30.98	3,997,985	+0.24(+0.78%)
Mar 01, 2016	29.83	30.75	29.83	30.74	2,960,908	+1.16(+3.92%)
Feb 29, 2016	29.93	30.33	29.50	29.58	4,769,863	-0.32(-1.07%)
Feb 26, 2016	29.67	30.36	29.62	29.90	4,264,805	+0.24(+0.81%)
Feb 25, 2016	28.88	29.69	28.79	29.66	4,505,595	+0.77(+2.67%)
Feb 24, 2016	28.48	29.07	28.05	28.89	4,214,325	+0.33(+1.16%)
Feb 23, 2016	28.87	29.00	28.24	28.56	4,053,013	-0.41(-1.42%)
Feb 22, 2016	28.77	29.24	28.70	28.97	3,759,792	+0.57(+2.01%)
Feb 19, 2016	27.90	28.55	27.69	28.40	4,259,009	+0.32(+1.14%)
Feb 18, 2016	27.47	28.34	27.19	28.08	4,766,437	+0.71(+2.59%)
Feb 17, 2016	27.01	27.83	27.00	27.37	4,725,990	+0.45(+1.67%)
Feb 16, 2016	26.58	27.17	26.05	26.92	9,752,363	+0.66(+2.51%)
Feb 12, 2016	26.50	26.26	26.26	26.26	5,994,400	+0.13(+0.50%)
Feb 11, 2016	25.75	26.34	25.11	26.13	10,990,015	-1.08(-3.97%)
Feb 10, 2016	28.34	28.43	26.56	27.21	11,163,141	-1.12(-3.95%)
Feb 09, 2016	32.15	32.16	27.36	28.33	14,592,843	-5.66(-16.65%)
Feb 08, 2016	35.48	35.66	32.98	33.99	6,380,717	-1.61(-4.52%)
Feb 05, 2016	35.68	35.89	35.22	35.60	3,693,886	-0.22(-0.61%)
Feb 04, 2016	36.24	36.35	35.38	35.82	3,004,246	-0.82(-2.24%)
Feb 03, 2016	36.12	36.86	35.94	36.64	4,390,644	+0.80(+2.23%)
Feb 02, 2016	35.87	36.13	35.33	35.84	3,130,956	-0.39(-1.08%)

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.