Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.09	31.47	28.72	29.67	2,001,692	-1.42(-4.57%)
Apr 28, 2016	32.73	32.90	31.02	31.09	903,830	-2.04(-6.16%)
Apr 27, 2016	32.01	33.58	31.92	33.13	666,484	+1.21(+3.79%)
Apr 26, 2016	31.94	32.26	31.61	31.92	450,745	+0.02(+0.06%)
Apr 25, 2016	31.63	32.33	31.56	31.90	459,810	+0.25(+0.79%)
Apr 22, 2016	31.37	32.11	31.00	31.65	586,685	+0.15(+0.48%)
Apr 21, 2016	32.82	32.82	30.92	31.50	742,034	-1.40(-4.26%)
Apr 20, 2016	31.78	33.17	31.29	32.90	592,903	+1.00(+3.13%)
Apr 19, 2016	33.74	33.97	31.80	31.90	894,381	-1.95(-5.76%)
Apr 18, 2016	33.77	34.19	33.55	33.85	422,042	-0.02(-0.06%)
Apr 15, 2016	34.47	34.60	33.45	33.87	509,774	-0.80(-2.31%)
Apr 14, 2016	34.12	34.80	33.49	34.67	601,500	+0.31(+0.90%)
Apr 13, 2016	33.76	34.57	33.55	34.36	480,444	+0.89(+2.66%)
Apr 12, 2016	33.79	33.91	32.42	33.47	563,212	-0.36(-1.06%)
Apr 11, 2016	34.07	34.74	33.78	33.83	424,385	-0.07(-0.21%)
Apr 08, 2016	34.63	34.67	33.47	33.90	400,889	-0.26(-0.76%)
Apr 07, 2016	34.25	34.44	33.88	34.16	451,526	-0.31(-0.90%)
Apr 06, 2016	33.92	34.55	33.52	34.47	622,547	+0.36(+1.06%)
Apr 05, 2016	33.70	34.46	33.66	34.11	670,580	+0.11(+0.32%)
Apr 04, 2016	34.68	34.75	33.86	34.00	610,974	-0.63(-1.82%)
Apr 01, 2016	33.06	34.87	32.75	34.63	1,125,208	+1.29(+3.87%)
Mar 31, 2016	34.18	34.32	33.05	33.34	1,062,411	-0.86(-2.51%)
Mar 30, 2016	33.70	34.61	32.87	34.20	1,424,046	+0.39(+1.15%)
Mar 29, 2016	32.76	33.90	32.40	33.81	1,276,617	+0.83(+2.52%)
Mar 28, 2016	33.71	33.82	32.31	32.98	986,501	-0.53(-1.58%)
Mar 24, 2016	32.86	33.51	33.51	33.51	1,238,900	+0.57(+1.73%)
Mar 23, 2016	32.40	33.02	31.44	32.94	3,492,227	+2.33(+7.61%)
Mar 22, 2016	29.52	30.70	29.40	30.61	1,685,296	+1.44(+4.94%)
Mar 21, 2016	29.10	29.20	28.64	29.17	439,675	-0.03(-0.10%)
Mar 18, 2016	29.14	29.51	28.69	29.20	897,374	+0.35(+1.21%)
Mar 17, 2016	28.26	29.01	27.99	28.85	904,519	+0.95(+3.41%)
Mar 16, 2016	27.12	28.23	27.12	27.90	554,063	+0.40(+1.45%)
Mar 15, 2016	26.97	27.59	26.96	27.50	509,160	+0.15(+0.55%)
Mar 14, 2016	27.60	27.66	27.24	27.35	237,368	-0.31(-1.12%)
Mar 11, 2016	26.86	27.73	26.67	27.66	392,465	+1.08(+4.06%)
Mar 10, 2016	26.77	26.93	26.10	26.58	341,482	-0.10(-0.37%)
Mar 09, 2016	26.16	27.01	26.16	26.68	388,730	+0.76(+2.93%)
Mar 08, 2016	27.70	27.70	25.70	25.92	1,236,303	-2.04(-7.30%)
Mar 07, 2016	27.75	27.98	27.55	27.96	574,490	+0.09(+0.32%)
Mar 04, 2016	27.69	28.33	27.04	27.87	721,841	+0.23(+0.83%)
Mar 03, 2016	27.06	27.70	26.80	27.64	762,981	+0.61(+2.26%)
Mar 02, 2016	26.21	27.05	26.14	27.03	579,570	+0.72(+2.74%)
Mar 01, 2016	25.57	26.44	25.07	26.31	803,280	+1.01(+3.99%)
Feb 29, 2016	25.16	25.59	25.12	25.30	919,634	+0.11(+0.44%)
Feb 26, 2016	25.07	25.43	24.84	25.19	1,204,116	+0.31(+1.25%)
Feb 25, 2016	24.89	25.08	24.50	24.88	363,001	+0.08(+0.32%)
Feb 24, 2016	24.22	24.87	23.94	24.80	339,620	+0.26(+1.06%)
Feb 23, 2016	24.26	24.81	23.94	24.54	461,284	+0.06(+0.25%)
Feb 22, 2016	24.87	25.00	23.84	24.48	847,971	+0.39(+1.62%)
Feb 19, 2016	23.58	24.36	23.48	24.09	281,777	+0.47(+1.99%)
Feb 18, 2016	25.20	25.20	23.46	23.62	411,255	-0.87(-3.55%)
Feb 17, 2016	23.66	24.67	23.51	24.49	813,801	+1.09(+4.66%)
Feb 16, 2016	23.22	23.59	22.87	23.40	1,411,789	+0.43(+1.87%)
Feb 12, 2016	23.32	22.97	22.97	22.97	771,600	+0.05(+0.22%)
Feb 11, 2016	23.22	23.39	22.54	22.92	704,542	-0.81(-3.41%)
Feb 10, 2016	23.24	24.20	22.78	23.73	992,533	+0.59(+2.55%)
Feb 09, 2016	22.14	23.89	22.07	23.14	1,289,842	+0.66(+2.94%)
Feb 08, 2016	22.77	23.20	22.12	22.48	1,416,318	-0.74(-3.19%)
Feb 05, 2016	27.45	27.50	23.09	23.22	1,712,074	-3.96(-14.57%)
Feb 04, 2016	25.92	27.70	24.78	27.18	2,753,150	+1.37(+5.31%)
Feb 03, 2016	25.95	26.43	25.04	25.81	1,466,822	+0.32(+1.26%)
Feb 02, 2016	27.68	27.68	25.30	25.49	1,389,639	-2.62(-9.32%)

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.