Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.09	43.14	41.88	42.42	529,089	+0.53(+1.27%)
Apr 28, 2016	41.73	42.65	41.02	41.89	578,086	-0.12(-0.29%)
Apr 27, 2016	41.91	42.75	41.28	42.01	842,966	+0.13(+0.31%)
Apr 26, 2016	41.04	41.91	41.04	41.88	587,480	+0.88(+2.16%)
Apr 25, 2016	41.57	41.57	40.50	41.00	486,391	-0.60(-1.45%)
Apr 22, 2016	41.33	41.96	41.18	41.60	558,013	+0.59(+1.45%)
Apr 21, 2016	41.79	42.04	40.91	41.01	589,794	-0.72(-1.71%)
Apr 20, 2016	40.76	41.76	40.26	41.72	728,117	+0.94(+2.31%)
Apr 19, 2016	40.20	41.24	40.00	40.78	671,484	+0.63(+1.56%)
Apr 18, 2016	38.87	40.26	38.76	40.16	424,343	+0.72(+1.83%)
Apr 15, 2016	39.53	39.92	39.04	39.43	663,496	-0.28(-0.71%)
Apr 14, 2016	38.79	40.28	38.78	39.71	693,838	+0.84(+2.15%)
Apr 13, 2016	37.60	39.12	37.60	38.88	849,509	+1.63(+4.38%)
Apr 12, 2016	36.28	37.37	36.10	37.25	431,686	+1.13(+3.14%)
Apr 11, 2016	35.72	36.91	35.68	36.11	509,755	+0.64(+1.81%)
Apr 08, 2016	35.78	36.33	35.32	35.47	324,417	+0.18(+0.50%)
Apr 07, 2016	35.98	36.22	34.79	35.29	584,261	-1.00(-2.75%)
Apr 06, 2016	36.29	36.52	35.81	36.29	629,662	+0.09(+0.24%)
Apr 05, 2016	36.44	36.96	35.91	36.20	508,205	-0.61(-1.66%)
Apr 04, 2016	37.13	37.49	36.52	36.81	375,125	-0.37(-0.99%)
Apr 01, 2016	36.78	37.26	36.01	37.18	950,149	-0.11(-0.30%)
Mar 31, 2016	37.25	37.62	36.55	37.29	684,144	-0.08(-0.22%)
Mar 30, 2016	36.91	38.00	36.51	37.37	470,698	+0.59(+1.62%)
Mar 29, 2016	36.35	36.78	35.03	36.78	1,290,026	+0.11(+0.31%)
Mar 28, 2016	36.72	37.03	36.14	36.67	290,748	+0.08(+0.22%)
Mar 24, 2016	36.14	36.59	36.59	36.59	384,363	+0.06(+0.15%)
Mar 23, 2016	37.33	37.48	36.51	36.53	533,313	-0.99(-2.64%)
Mar 22, 2016	37.14	37.56	36.58	37.52	460,200	+0.10(+0.26%)
Mar 21, 2016	37.48	37.68	36.76	37.42	387,531	-0.04(-0.11%)
Mar 18, 2016	37.24	38.19	36.98	37.46	1,677,151	+0.51(+1.37%)
Mar 17, 2016	35.37	37.14	35.17	36.96	746,997	+1.52(+4.29%)
Mar 16, 2016	35.61	35.93	34.78	35.44	565,616	+0.11(+0.32%)
Mar 15, 2016	35.72	35.90	34.96	35.32	453,101	-0.72(-1.99%)
Mar 14, 2016	36.32	36.39	35.50	36.04	546,584	-0.06(-0.15%)
Mar 11, 2016	35.94	36.13	35.40	36.10	505,210	+0.58(+1.64%)
Mar 10, 2016	34.83	35.58	34.16	35.52	862,523	+0.97(+2.82%)
Mar 09, 2016	35.31	35.46	34.30	34.54	571,361	-0.53(-1.50%)
Mar 08, 2016	36.32	36.71	34.99	35.07	539,379	-1.63(-4.44%)
Mar 07, 2016	36.18	36.77	35.91	36.70	506,107	+0.51(+1.41%)
Mar 04, 2016	35.84	36.27	35.75	36.19	836,341	+0.57(+1.59%)
Mar 03, 2016	34.60	35.68	34.38	35.62	624,313	+1.09(+3.14%)
Mar 02, 2016	33.86	34.56	33.50	34.53	492,238	+0.74(+2.20%)
Mar 01, 2016	32.51	33.94	32.33	33.79	719,827	+1.49(+4.62%)
Feb 29, 2016	33.41	33.53	32.27	32.30	1,034,220	-1.06(-3.18%)
Feb 26, 2016	33.30	33.68	32.70	33.36	1,686,188	+0.48(+1.46%)
Feb 25, 2016	32.59	33.22	32.20	32.88	528,477	+0.38(+1.18%)
Feb 24, 2016	32.43	32.62	31.32	32.50	1,086,487	-0.59(-1.79%)
Feb 23, 2016	34.13	34.13	32.57	33.09	612,766	-1.07(-3.13%)
Feb 22, 2016	34.02	34.56	33.95	34.16	582,367	+0.51(+1.52%)
Feb 19, 2016	33.39	34.00	33.04	33.65	630,981	+0.13(+0.38%)
Feb 18, 2016	34.11	34.24	33.15	33.52	561,442	-0.44(-1.29%)
Feb 17, 2016	34.81	35.36	33.84	33.96	639,007	-0.53(-1.53%)
Feb 16, 2016	34.25	35.28	33.41	34.49	636,805	+0.79(+2.35%)
Feb 12, 2016	32.21	33.70	33.70	33.70	537,524	+1.85(+5.82%)
Feb 11, 2016	31.19	32.12	30.98	31.84	1,123,461	-0.37(-1.14%)
Feb 10, 2016	32.79	33.55	32.19	32.21	490,958	-0.34(-1.05%)
Feb 09, 2016	31.80	32.81	31.62	32.55	744,190	+0.28(+0.87%)
Feb 08, 2016	31.95	32.50	31.44	32.27	1,605,643	-0.16(-0.49%)
Feb 05, 2016	33.29	33.76	32.40	32.43	546,133	-0.83(-2.50%)
Feb 04, 2016	33.10	34.21	32.49	33.26	693,017	+0.19(+0.58%)
Feb 03, 2016	32.71	33.09	31.27	33.07	920,319	+0.75(+2.32%)
Feb 02, 2016	32.49	32.55	32.02	32.32	1,188,443	-0.61(-1.87%)

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.