Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.86	29.86	28.67	28.98	2,450,782	-0.89(-2.98%)
Apr 28, 2016	29.69	30.15	29.55	29.86	2,294,274	+0.01(+0.05%)
Apr 27, 2016	29.94	30.05	29.61	29.85	1,780,320	-0.12(-0.40%)
Apr 26, 2016	29.21	30.81	29.05	29.97	4,660,108	+0.74(+2.55%)
Apr 25, 2016	28.96	29.25	28.84	29.23	1,392,352	+0.12(+0.43%)
Apr 22, 2016	28.95	29.14	28.73	29.10	1,308,334	+0.19(+0.64%)
Apr 21, 2016	29.02	29.30	28.59	28.91	2,752,194	-0.27(-0.91%)
Apr 20, 2016	28.96	29.30	28.84	29.18	1,724,072	+0.12(+0.43%)
Apr 19, 2016	29.18	29.36	28.64	29.05	2,107,584	-0.02(-0.05%)
Apr 18, 2016	29.04	29.18	28.79	29.07	3,447,746	-0.02(-0.09%)
Apr 15, 2016	29.55	29.61	28.88	29.09	3,261,122	-0.40(-1.36%)
Apr 14, 2016	29.92	30.00	29.47	29.50	2,140,936	-0.25(-0.84%)
Apr 13, 2016	30.18	30.48	29.67	29.75	3,635,264	-0.52(-1.70%)
Apr 12, 2016	30.36	30.49	29.68	30.26	2,938,864	-0.21(-0.71%)
Apr 11, 2016	30.93	31.14	30.41	30.48	1,654,584	-0.43(-1.39%)
Apr 08, 2016	30.79	31.13	30.70	30.91	1,371,226	+0.21(+0.70%)
Apr 07, 2016	30.66	31.17	30.16	30.69	1,669,718	-0.25(-0.81%)
Apr 06, 2016	30.63	30.95	30.59	30.94	2,395,308	+0.35(+1.14%)
Apr 05, 2016	30.05	30.84	30.05	30.59	3,416,406	+0.23(+0.77%)
Apr 04, 2016	30.86	30.86	29.92	30.36	2,498,888	-0.63(-2.03%)
Apr 01, 2016	30.50	31.00	30.09	30.98	1,877,926	+0.20(+0.67%)
Mar 31, 2016	30.69	30.89	30.36	30.78	3,939,252	+0.09(+0.29%)
Mar 30, 2016	30.89	31.05	30.50	30.69	1,758,876	+0.01(+0.02%)
Mar 29, 2016	30.22	30.75	30.20	30.68	1,811,370	+0.29(+0.97%)
Mar 28, 2016	30.30	30.57	30.14	30.39	1,282,016	+0.01(+0.03%)
Mar 24, 2016	30.54	30.38	30.38	30.38	2,462,200	-0.36(-1.16%)
Mar 23, 2016	31.11	31.13	30.58	30.73	2,045,798	-0.48(-1.52%)
Mar 22, 2016	31.37	31.46	30.80	31.21	2,611,936	-0.27(-0.87%)
Mar 21, 2016	30.52	31.80	30.49	31.48	3,349,714	+0.89(+2.93%)
Mar 18, 2016	31.00	31.00	30.15	30.59	8,439,616	-0.23(-0.76%)
Mar 17, 2016	29.68	30.91	29.43	30.82	9,938,230	+1.14(+3.86%)
Mar 16, 2016	28.86	29.96	28.86	29.68	4,969,820	+0.84(+2.89%)
Mar 15, 2016	28.38	29.20	28.25	28.84	3,757,196	+0.29(+1.03%)
Mar 14, 2016	28.30	29.00	28.17	28.55	2,296,992	+0.04(+0.14%)
Mar 11, 2016	28.00	28.74	27.85	28.51	9,521,964	+0.66(+2.35%)
Mar 10, 2016	27.71	28.09	27.41	27.86	1,424,636	+0.32(+1.16%)
Mar 09, 2016	27.49	27.59	26.91	27.54	1,820,318	+0.21(+0.79%)
Mar 08, 2016	27.67	27.84	27.14	27.32	3,299,028	-0.43(-1.57%)
Mar 07, 2016	27.52	28.10	27.50	27.75	3,100,784	+0.06(+0.22%)
Mar 04, 2016	26.38	27.74	26.25	27.70	5,854,026	+1.48(+5.67%)
Mar 03, 2016	26.71	26.73	25.75	26.21	12,815,418	-1.98(-7.02%)
Mar 02, 2016	28.09	28.43	27.68	28.19	11,611,538	+0.11(+0.37%)
Mar 01, 2016	27.40	28.34	27.26	28.09	5,723,698	+0.71(+2.59%)
Feb 29, 2016	27.61	27.87	26.86	27.38	7,491,698	-0.20(-0.73%)
Feb 26, 2016	25.97	29.10	25.97	27.57	16,602,490	+4.70(+20.52%)
Feb 25, 2016	23.05	23.27	22.57	22.88	3,197,180	-0.23(-0.97%)
Feb 24, 2016	22.81	23.21	22.18	23.11	2,297,506	+0.05(+0.22%)
Feb 23, 2016	23.86	24.07	22.95	23.05	4,144,968	-0.84(-3.50%)
Feb 22, 2016	23.98	24.26	23.75	23.89	3,671,024	+0.02(+0.06%)
Feb 19, 2016	23.76	24.12	23.36	23.88	3,087,382	+0.00(+0.00%)
Feb 18, 2016	23.18	23.91	22.93	23.88	1,862,180	+0.78(+3.38%)
Feb 17, 2016	22.81	23.60	22.65	23.09	3,008,610	+0.42(+1.85%)
Feb 16, 2016	22.59	22.74	22.39	22.68	2,233,872	+0.36(+1.59%)
Feb 12, 2016	21.86	22.32	22.32	22.32	3,275,000	+0.14(+0.65%)
Feb 11, 2016	21.64	22.39	21.64	22.18	2,876,212	+0.19(+0.84%)
Feb 10, 2016	22.13	22.43	21.69	21.99	3,079,486	-0.01(-0.02%)
Feb 09, 2016	21.39	22.35	21.26	22.00	4,807,022	+0.29(+1.31%)
Feb 08, 2016	22.34	22.34	21.29	21.71	4,253,552	-0.79(-3.53%)
Feb 05, 2016	23.27	23.35	22.50	22.50	3,706,128	-0.77(-3.29%)
Feb 04, 2016	23.16	23.46	22.76	23.27	1,401,778	+0.07(+0.32%)
Feb 03, 2016	23.79	23.79	22.80	23.20	2,749,692	-0.47(-1.99%)
Feb 02, 2016	23.80	24.02	23.46	23.66	2,526,736	-0.27(-1.11%)

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.