Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.32	43.82	42.19	43.07	2,585,959	+1.31(+3.15%)
Apr 28, 2016	40.24	42.68	38.37	41.75	4,221,075	+4.90(+13.30%)
Apr 27, 2016	35.13	36.92	34.92	36.85	2,264,803	+1.86(+5.32%)
Apr 26, 2016	35.04	35.16	34.61	34.99	1,750,127	+0.25(+0.71%)
Apr 25, 2016	35.10	35.36	34.59	34.74	781,860	-0.56(-1.57%)
Apr 22, 2016	34.82	35.59	34.69	35.30	895,101	+0.48(+1.37%)
Apr 21, 2016	34.84	35.20	34.02	34.82	976,014	+0.00(+0.00%)
Apr 20, 2016	35.37	35.55	34.81	34.82	739,601	-0.42(-1.20%)
Apr 19, 2016	35.39	35.67	34.88	35.25	898,557	+0.04(+0.13%)
Apr 18, 2016	35.26	35.73	35.11	35.20	469,897	-0.24(-0.67%)
Apr 15, 2016	35.23	35.62	35.17	35.44	872,467	+0.05(+0.15%)
Apr 14, 2016	36.26	36.52	35.18	35.39	1,286,128	-0.76(-2.10%)
Apr 13, 2016	35.31	36.31	35.03	36.15	1,312,746	+1.23(+3.54%)
Apr 12, 2016	34.80	35.43	34.74	34.91	782,013	+0.11(+0.30%)
Apr 11, 2016	34.87	35.28	34.73	34.80	413,322	+0.24(+0.69%)
Apr 08, 2016	34.67	35.26	34.39	34.57	355,251	+0.37(+1.08%)
Apr 07, 2016	34.40	34.62	34.01	34.20	287,950	-0.41(-1.20%)
Apr 06, 2016	34.67	34.82	33.91	34.61	415,726	-0.05(-0.15%)
Apr 05, 2016	34.66	35.08	34.36	34.66	704,539	-0.43(-1.23%)
Apr 04, 2016	35.32	35.80	34.82	35.10	948,461	-0.21(-0.60%)
Apr 01, 2016	35.48	35.48	34.70	35.31	1,125,763	-0.72(-2.01%)
Mar 31, 2016	35.95	36.37	35.63	36.03	659,740	+0.02(+0.05%)
Mar 30, 2016	36.62	36.62	35.82	36.01	764,556	-0.18(-0.49%)
Mar 29, 2016	35.48	36.23	35.07	36.19	648,430	+0.51(+1.43%)
Mar 28, 2016	35.58	36.01	35.28	35.68	625,124	+0.13(+0.37%)
Mar 24, 2016	34.18	35.55	35.55	35.55	830,094	+1.08(+3.15%)
Mar 23, 2016	35.29	35.37	34.35	34.46	455,152	-0.97(-2.74%)
Mar 22, 2016	35.15	35.73	35.05	35.43	514,200	-0.09(-0.25%)
Mar 21, 2016	35.72	35.87	35.02	35.52	563,276	-0.27(-0.76%)
Mar 18, 2016	34.67	35.80	34.67	35.79	1,424,444	+1.08(+3.12%)
Mar 17, 2016	34.39	34.81	34.07	34.71	865,145	+0.61(+1.78%)
Mar 16, 2016	33.02	34.32	32.87	34.10	1,114,900	+0.99(+2.98%)
Mar 15, 2016	32.37	33.16	32.14	33.11	884,237	+0.29(+0.89%)
Mar 14, 2016	32.52	32.90	32.04	32.82	713,326	+0.11(+0.32%)
Mar 11, 2016	32.62	33.04	32.47	32.72	973,395	+0.46(+1.42%)
Mar 10, 2016	32.42	32.52	31.67	32.26	455,771	-0.16(-0.49%)
Mar 09, 2016	32.79	32.89	32.14	32.42	430,383	-0.11(-0.35%)
Mar 08, 2016	33.15	33.32	32.13	32.53	665,027	-1.12(-3.33%)
Mar 07, 2016	32.86	33.69	32.74	33.65	1,143,434	+0.82(+2.50%)
Mar 04, 2016	32.30	33.17	31.80	32.83	1,054,228	+0.63(+1.97%)
Mar 03, 2016	31.07	32.27	30.71	32.20	746,881	+1.04(+3.34%)
Mar 02, 2016	30.97	31.42	30.40	31.16	796,230	+0.11(+0.34%)
Mar 01, 2016	30.64	31.49	29.85	31.05	1,212,380	+0.63(+2.09%)
Feb 29, 2016	29.81	30.56	29.69	30.41	1,523,360	+0.67(+2.25%)
Feb 26, 2016	30.12	30.12	29.15	29.74	1,569,084	+0.03(+0.09%)
Feb 25, 2016	29.94	30.26	28.85	29.72	1,022,327	-0.06(-0.21%)
Feb 24, 2016	29.21	29.82	28.68	29.78	1,166,021	+0.06(+0.21%)
Feb 23, 2016	30.64	31.00	29.65	29.72	1,004,099	-1.09(-3.55%)
Feb 22, 2016	31.01	31.72	30.67	30.81	874,619	+0.60(+1.98%)
Feb 19, 2016	29.82	30.62	29.82	30.21	1,877,736	-0.34(-1.10%)
Feb 18, 2016	30.34	30.72	29.82	30.55	1,078,630	+0.34(+1.14%)
Feb 17, 2016	29.98	30.76	29.80	30.20	922,912	+0.69(+2.33%)
Feb 16, 2016	28.72	29.60	28.17	29.52	1,007,827	+1.30(+4.59%)
Feb 12, 2016	27.33	28.22	28.22	28.22	976,195	+1.48(+5.54%)
Feb 11, 2016	26.85	27.28	26.23	26.74	713,563	-0.70(-2.54%)
Feb 10, 2016	27.23	27.90	26.65	27.43	1,140,553	+0.23(+0.84%)
Feb 09, 2016	27.37	27.56	26.77	27.21	987,003	-0.58(-2.08%)
Feb 08, 2016	28.76	28.98	27.19	27.79	936,189	-1.50(-5.12%)
Feb 05, 2016	28.55	29.34	28.47	29.28	1,149,726	+0.47(+1.64%)
Feb 04, 2016	28.26	29.50	27.92	28.81	1,417,218	+0.92(+3.30%)
Feb 03, 2016	27.38	27.96	26.52	27.89	3,196,786	+1.01(+3.75%)
Feb 02, 2016	27.13	27.13	26.59	26.88	1,765,497	-0.69(-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.