Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.06	31.39	29.89	30.61	1,789,918	-0.08(-0.26%)
Apr 28, 2016	31.60	32.46	30.57	30.69	1,734,545	-1.16(-3.64%)
Apr 27, 2016	32.35	32.72	31.42	31.85	2,387,913	-0.12(-0.38%)
Apr 26, 2016	31.78	32.32	31.61	31.97	2,440,885	+0.60(+1.91%)
Apr 25, 2016	32.03	32.49	30.93	31.37	2,280,923	-0.85(-2.64%)
Apr 22, 2016	32.00	32.58	31.91	32.22	1,287,394	+0.23(+0.72%)
Apr 21, 2016	32.52	32.67	31.71	31.99	1,284,101	-0.30(-0.93%)
Apr 20, 2016	31.05	32.51	30.88	32.29	1,787,083	+0.96(+3.06%)
Apr 19, 2016	30.92	31.69	30.59	31.33	1,722,397	+0.73(+2.39%)
Apr 18, 2016	28.70	30.68	28.70	30.60	1,319,668	+0.72(+2.41%)
Apr 15, 2016	30.06	30.28	29.60	29.88	1,384,798	-0.51(-1.68%)
Apr 14, 2016	30.95	30.95	30.19	30.39	1,378,542	-0.32(-1.04%)
Apr 13, 2016	30.82	30.89	29.87	30.71	1,196,514	-0.08(-0.26%)
Apr 12, 2016	29.75	31.08	29.45	30.79	1,334,470	+1.21(+4.09%)
Apr 11, 2016	29.85	30.18	29.47	29.58	654,435	+0.03(+0.10%)
Apr 08, 2016	29.59	30.30	29.17	29.55	969,861	+0.66(+2.28%)
Apr 07, 2016	28.95	29.33	28.55	28.89	895,022	-0.19(-0.65%)
Apr 06, 2016	27.95	29.12	27.50	29.08	1,589,115	+1.49(+5.40%)
Apr 05, 2016	27.57	28.08	27.19	27.59	1,545,764	-0.31(-1.11%)
Apr 04, 2016	29.11	29.35	27.83	27.90	1,540,145	-1.11(-3.83%)
Apr 01, 2016	28.43	29.09	27.97	29.01	1,519,619	-0.03(-0.10%)
Mar 31, 2016	28.53	29.28	28.31	29.04	977,084	+0.40(+1.40%)
Mar 30, 2016	29.50	29.62	28.23	28.64	1,410,305	-0.22(-0.76%)
Mar 29, 2016	27.67	29.09	27.25	28.86	1,231,028	+0.66(+2.34%)
Mar 28, 2016	28.69	28.69	27.61	28.20	715,645	-0.37(-1.30%)
Mar 24, 2016	27.29	28.57	28.57	28.57	965,700	+0.56(+2.00%)
Mar 23, 2016	28.15	28.69	27.94	28.01	1,049,023	-0.40(-1.41%)
Mar 22, 2016	28.47	29.20	28.38	28.41	1,018,064	-0.51(-1.76%)
Mar 21, 2016	28.59	29.14	28.22	28.92	1,404,498	+0.11(+0.38%)
Mar 18, 2016	29.60	30.14	28.51	28.81	2,089,293	-0.37(-1.27%)
Mar 17, 2016	28.71	29.52	28.31	29.18	2,159,834	+0.79(+2.78%)
Mar 16, 2016	27.77	28.59	27.64	28.39	952,172	+0.91(+3.31%)
Mar 15, 2016	26.89	27.50	26.67	27.48	985,420	+0.11(+0.40%)
Mar 14, 2016	26.96	27.88	26.56	27.37	1,337,039	-0.38(-1.37%)
Mar 11, 2016	26.47	28.16	26.47	27.75	1,795,138	+2.06(+8.02%)
Mar 10, 2016	25.32	25.98	24.57	25.69	1,536,456	-0.50(-1.91%)
Mar 09, 2016	26.22	26.79	25.16	26.19	2,668,512	+0.62(+2.42%)
Mar 08, 2016	26.58	26.90	25.52	25.57	2,111,511	-1.45(-5.37%)
Mar 07, 2016	26.66	27.32	25.76	27.02	3,146,993	+0.62(+2.35%)
Mar 04, 2016	26.59	26.62	25.58	26.40	2,736,087	+0.55(+2.13%)
Mar 03, 2016	26.13	26.67	25.38	25.85	2,194,689	-0.42(-1.60%)
Mar 02, 2016	25.09	26.30	24.92	26.27	1,796,401	+1.04(+4.12%)
Mar 01, 2016	24.14	25.36	23.86	25.23	2,277,185	+1.32(+5.52%)
Feb 29, 2016	23.73	24.81	23.14	23.91	2,043,542	+0.89(+3.87%)
Feb 26, 2016	24.02	24.24	22.85	23.02	2,609,104	+0.22(+0.96%)
Feb 25, 2016	20.94	23.72	20.63	22.80	3,991,794	+2.36(+11.55%)
Feb 24, 2016	19.61	20.50	19.00	20.44	1,949,980	+0.62(+3.13%)
Feb 23, 2016	21.06	21.75	19.75	19.82	1,232,611	-1.46(-6.86%)
Feb 22, 2016	21.12	21.61	20.86	21.28	1,449,738	+0.97(+4.78%)
Feb 19, 2016	19.93	20.34	18.93	20.31	1,841,519	+0.13(+0.64%)
Feb 18, 2016	21.68	21.95	19.93	20.18	2,299,797	-1.32(-6.14%)
Feb 17, 2016	20.44	21.64	20.42	21.50	2,191,315	+1.41(+7.02%)
Feb 16, 2016	19.99	20.26	19.47	20.09	1,554,290	+0.53(+2.71%)
Feb 12, 2016	19.91	19.56	19.56	19.56	2,236,600	+0.18(+0.93%)
Feb 11, 2016	19.38	19.72	18.27	19.38	2,292,140	-0.49(-2.47%)
Feb 10, 2016	19.69	20.95	19.13	19.87	1,709,048	+0.15(+0.76%)
Feb 09, 2016	19.69	20.23	19.06	19.72	1,878,217	-0.57(-2.81%)
Feb 08, 2016	19.73	20.45	19.59	20.29	1,997,224	-0.37(-1.79%)
Feb 05, 2016	22.38	22.38	20.58	20.66	2,884,420	-2.06(-9.07%)
Feb 04, 2016	23.62	24.16	22.28	22.72	1,813,670	-0.52(-2.24%)
Feb 03, 2016	22.82	23.24	21.56	23.24	1,005,487	+1.11(+5.02%)
Feb 02, 2016	21.78	22.39	21.38	22.13	922,336	-0.52(-2.30%)

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.