Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	31.58	32.06	31.30	31.48	4,370,272	-0.36(-1.12%)
Apr 28, 2016	32.01	32.40	31.70	31.83	4,118,478	-0.35(-1.08%)
Apr 27, 2016	32.02	32.52	31.67	32.18	8,255,018	+0.69(+2.21%)
Apr 26, 2016	30.98	31.59	30.09	31.49	9,031,648	+1.54(+5.14%)
Apr 25, 2016	30.17	30.18	29.80	29.95	4,652,654	-0.24(-0.78%)
Apr 22, 2016	29.92	30.35	29.80	30.18	4,334,454	+0.31(+1.04%)
Apr 21, 2016	30.23	30.29	29.82	29.87	2,687,765	-0.28(-0.92%)
Apr 20, 2016	30.11	30.50	29.93	30.15	4,898,679	+0.17(+0.55%)
Apr 19, 2016	30.04	30.33	29.78	29.98	4,675,912	+0.11(+0.36%)
Apr 18, 2016	29.73	29.96	29.62	29.88	4,719,794	+0.07(+0.25%)
Apr 15, 2016	29.93	29.96	29.73	29.80	2,898,533	-0.02(-0.05%)
Apr 14, 2016	29.81	29.94	29.44	29.82	3,561,978	+0.13(+0.45%)
Apr 13, 2016	28.91	29.71	28.58	29.69	3,745,429	+1.02(+3.56%)
Apr 12, 2016	28.35	28.76	28.14	28.66	3,875,997	+0.50(+1.76%)
Apr 11, 2016	28.03	28.63	28.02	28.17	4,058,176	+0.04(+0.13%)
Apr 08, 2016	28.29	28.72	28.02	28.13	2,932,984	+0.12(+0.44%)
Apr 07, 2016	28.16	28.32	27.90	28.01	3,025,421	-0.38(-1.35%)
Apr 06, 2016	28.25	28.42	27.78	28.39	4,069,211	+0.17(+0.59%)
Apr 05, 2016	28.43	28.47	28.09	28.23	4,366,594	-0.45(-1.57%)
Apr 04, 2016	28.91	28.96	28.63	28.68	3,125,984	-0.29(-1.00%)
Apr 01, 2016	29.07	29.07	28.39	28.96	3,880,274	-0.26(-0.88%)
Mar 31, 2016	29.20	29.28	28.93	29.22	3,838,400	+0.06(+0.22%)
Mar 30, 2016	29.41	29.52	29.00	29.16	2,684,810	-0.10(-0.35%)
Mar 29, 2016	28.58	29.27	28.32	29.26	3,503,315	+0.52(+1.82%)
Mar 28, 2016	28.57	28.90	28.50	28.73	2,739,794	+0.18(+0.62%)
Mar 24, 2016	28.32	28.56	28.56	28.56	2,813,617	-0.12(-0.43%)
Mar 23, 2016	29.09	29.09	28.64	28.68	2,920,380	-0.42(-1.43%)
Mar 22, 2016	29.12	29.30	28.94	29.10	2,419,637	-0.25(-0.86%)
Mar 21, 2016	29.46	29.53	29.06	29.35	3,495,548	-0.13(-0.45%)
Mar 18, 2016	29.46	29.71	29.11	29.48	14,159,311	+0.13(+0.44%)
Mar 17, 2016	28.91	29.56	28.83	29.35	4,309,708	+0.49(+1.70%)
Mar 16, 2016	28.42	29.00	28.31	28.86	3,577,089	+0.33(+1.14%)
Mar 15, 2016	28.53	28.54	28.25	28.54	3,088,868	-0.17(-0.58%)
Mar 14, 2016	28.04	28.77	27.98	28.70	5,434,764	+0.53(+1.88%)
Mar 11, 2016	28.01	28.23	27.41	28.17	3,721,012	+0.51(+1.83%)
Mar 10, 2016	28.08	28.15	27.39	27.67	3,864,307	-0.24(-0.84%)
Mar 09, 2016	28.12	28.32	27.80	27.90	4,294,186	-0.05(-0.19%)
Mar 08, 2016	28.40	28.58	27.86	27.95	5,444,887	-0.71(-2.48%)
Mar 07, 2016	28.33	28.82	28.32	28.66	4,193,036	+0.12(+0.43%)
Mar 04, 2016	28.91	28.97	28.35	28.54	5,453,409	-0.34(-1.18%)
Mar 03, 2016	27.87	28.94	27.83	28.88	7,148,594	+0.96(+3.42%)
Mar 02, 2016	28.09	28.09	27.75	27.93	4,153,206	-0.24(-0.83%)
Mar 01, 2016	27.83	28.18	27.51	28.16	3,916,095	+0.65(+2.35%)
Feb 29, 2016	27.74	27.91	27.49	27.52	3,640,212	-0.24(-0.87%)
Feb 26, 2016	27.95	28.14	27.31	27.76	3,465,617	+0.07(+0.25%)
Feb 25, 2016	27.53	27.69	27.10	27.69	3,603,357	+0.35(+1.27%)
Feb 24, 2016	27.18	27.41	26.39	27.34	4,307,172	-0.18(-0.64%)
Feb 23, 2016	27.71	27.93	27.36	27.52	4,008,763	-0.40(-1.42%)
Feb 22, 2016	27.54	27.95	27.54	27.91	3,087,767	+0.72(+2.63%)
Feb 19, 2016	27.29	27.35	26.89	27.20	3,742,492	-0.20(-0.74%)
Feb 18, 2016	27.73	27.97	27.09	27.40	4,579,222	-0.41(-1.48%)
Feb 17, 2016	27.63	28.43	27.32	27.81	5,139,469	+0.37(+1.34%)
Feb 16, 2016	27.01	27.45	26.71	27.44	3,656,560	+0.73(+2.72%)
Feb 12, 2016	26.09	26.71	26.71	26.71	4,009,212	+0.91(+3.54%)
Feb 11, 2016	25.58	26.23	25.39	25.80	3,419,442	-0.24(-0.90%)
Feb 10, 2016	26.59	26.89	25.94	26.04	4,779,110	-0.51(-1.91%)
Feb 09, 2016	26.21	26.91	26.21	26.54	5,091,454	-0.03(-0.10%)
Feb 08, 2016	26.46	26.80	26.15	26.57	5,765,977	-0.12(-0.44%)
Feb 05, 2016	26.63	27.36	26.42	26.69	5,339,471	+0.06(+0.22%)
Feb 04, 2016	25.52	26.74	25.46	26.63	6,614,733	+1.18(+4.62%)
Feb 03, 2016	25.44	25.61	24.46	25.45	6,306,685	+0.14(+0.55%)
Feb 02, 2016	25.48	25.60	25.18	25.31	4,596,320	-0.54(-2.08%)

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.