Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.16	43.25	41.98	43.13	681,150	-0.28(-0.65%)
Apr 28, 2016	42.21	44.11	40.60	43.41	2,345,927	+4.93(+12.81%)
Apr 27, 2016	38.55	38.62	38.20	38.48	227,989	-0.16(-0.42%)
Apr 26, 2016	38.60	38.73	38.23	38.64	199,463	+0.18(+0.47%)
Apr 25, 2016	38.43	38.62	38.18	38.46	195,774	-0.02(-0.05%)
Apr 22, 2016	38.18	38.79	38.18	38.48	329,189	+0.30(+0.78%)
Apr 21, 2016	38.95	39.02	38.14	38.18	356,059	-0.72(-1.86%)
Apr 20, 2016	38.45	39.10	38.24	38.91	377,370	+0.52(+1.34%)
Apr 19, 2016	38.72	38.82	38.24	38.39	458,898	-0.32(-0.82%)
Apr 18, 2016	38.67	38.89	38.57	38.71	223,404	-0.20(-0.51%)
Apr 15, 2016	39.15	39.15	38.51	38.91	248,344	-0.22(-0.56%)
Apr 14, 2016	38.97	39.51	38.97	39.12	338,549	+0.14(+0.35%)
Apr 13, 2016	38.58	39.01	38.38	38.99	543,686	+0.58(+1.51%)
Apr 12, 2016	38.85	39.09	38.23	38.41	505,164	-0.41(-1.05%)
Apr 11, 2016	39.29	39.47	38.72	38.82	579,242	-0.43(-1.08%)
Apr 08, 2016	39.80	40.05	39.05	39.24	517,776	-1.16(-2.87%)
Apr 07, 2016	40.37	40.74	39.99	40.40	359,020	-0.05(-0.13%)
Apr 06, 2016	40.05	40.52	39.84	40.45	501,655	+0.32(+0.79%)
Apr 05, 2016	39.49	40.14	39.37	40.14	779,094	+0.52(+1.30%)
Apr 04, 2016	39.17	39.62	38.96	39.62	404,635	+0.34(+0.85%)
Apr 01, 2016	39.22	39.31	38.82	39.29	291,272	-0.08(-0.21%)
Mar 31, 2016	39.18	39.73	39.16	39.37	902,689	-0.05(-0.14%)
Mar 30, 2016	39.01	39.47	38.69	39.42	721,331	+0.46(+1.19%)
Mar 29, 2016	37.65	38.99	37.61	38.96	408,383	+1.21(+3.22%)
Mar 28, 2016	37.31	37.98	37.23	37.75	324,333	+0.59(+1.58%)
Mar 24, 2016	37.29	37.16	37.16	37.16	307,119	-0.38(-1.01%)
Mar 23, 2016	37.28	37.60	36.84	37.54	554,654	+0.21(+0.56%)
Mar 22, 2016	36.12	37.58	35.96	37.33	547,302	+1.13(+3.13%)
Mar 21, 2016	36.72	36.72	36.01	36.20	403,824	-0.54(-1.48%)
Mar 18, 2016	37.01	37.14	36.60	36.74	346,849	-0.29(-0.78%)
Mar 17, 2016	36.35	37.33	35.43	37.03	413,091	+0.60(+1.64%)
Mar 16, 2016	36.24	36.78	36.08	36.43	360,806	+0.04(+0.10%)
Mar 15, 2016	36.11	36.51	35.89	36.40	295,455	+0.18(+0.50%)
Mar 14, 2016	36.15	36.42	35.97	36.22	448,515	-0.11(-0.30%)
Mar 11, 2016	35.75	36.41	35.55	36.32	437,723	+0.68(+1.91%)
Mar 10, 2016	36.09	36.09	35.23	35.64	247,330	-0.34(-0.96%)
Mar 09, 2016	35.94	36.03	35.73	35.99	242,465	+0.28(+0.79%)
Mar 08, 2016	36.43	36.66	35.58	35.71	297,396	-0.92(-2.52%)
Mar 07, 2016	36.37	36.73	36.24	36.63	383,051	+0.11(+0.30%)
Mar 04, 2016	36.32	36.63	36.07	36.52	434,599	+0.18(+0.50%)
Mar 03, 2016	36.51	36.51	35.71	36.34	333,546	-0.20(-0.55%)
Mar 02, 2016	35.85	36.59	35.69	36.54	476,610	+0.66(+1.84%)
Mar 01, 2016	36.02	36.28	35.66	35.88	559,927	+0.10(+0.28%)
Feb 29, 2016	35.94	36.06	35.56	35.78	465,899	-0.14(-0.40%)
Feb 26, 2016	35.62	36.05	35.45	35.93	448,908	+0.31(+0.86%)
Feb 25, 2016	35.47	35.64	35.11	35.62	446,608	+0.02(+0.05%)
Feb 24, 2016	35.26	35.75	35.26	35.60	356,204	+0.06(+0.18%)
Feb 23, 2016	35.45	35.98	35.30	35.54	481,336	-0.02(-0.05%)
Feb 22, 2016	35.32	35.65	35.04	35.55	322,035	+0.46(+1.32%)
Feb 19, 2016	35.11	35.14	34.69	35.09	304,886	-0.10(-0.28%)
Feb 18, 2016	35.22	35.28	34.76	35.19	543,156	+0.12(+0.34%)
Feb 17, 2016	34.59	35.27	34.45	35.07	536,382	+0.65(+1.89%)
Feb 16, 2016	34.03	34.55	33.83	34.42	686,513	+0.78(+2.32%)
Feb 12, 2016	33.55	33.64	33.64	33.64	490,927	+0.33(+0.98%)
Feb 11, 2016	32.84	33.53	32.66	33.32	824,485	-0.06(-0.19%)
Feb 10, 2016	33.86	34.27	33.32	33.38	1,191,831	-0.41(-1.21%)
Feb 09, 2016	32.68	33.90	32.61	33.79	1,201,780	+0.71(+2.14%)
Feb 08, 2016	32.76	33.22	32.47	33.08	626,361	-0.17(-0.52%)
Feb 05, 2016	33.58	33.61	33.19	33.25	459,748	-0.39(-1.16%)
Feb 04, 2016	33.03	33.81	32.92	33.64	727,556	+0.37(+1.12%)
Feb 03, 2016	32.46	33.34	32.28	33.27	1,430,489	+1.01(+3.13%)
Feb 02, 2016	32.05	32.27	31.81	32.26	727,999	-0.05(-0.14%)

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.