Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.32	31.25	29.84	30.49	4,130,668	+0.27(+0.89%)
Apr 28, 2016	30.13	31.30	29.97	30.22	5,810,062	-0.13(-0.43%)
Apr 27, 2016	29.24	31.00	28.24	30.35	5,908,098	+1.85(+6.49%)
Apr 26, 2016	29.07	29.19	27.93	28.50	7,002,827	-0.35(-1.21%)
Apr 25, 2016	29.34	29.46	28.63	28.85	2,492,837	-0.68(-2.30%)
Apr 22, 2016	28.95	30.06	28.90	29.53	2,212,374	+0.64(+2.22%)
Apr 21, 2016	29.38	29.45	28.77	28.89	2,769,941	-0.40(-1.37%)
Apr 20, 2016	29.28	29.57	28.92	29.29	1,901,153	-0.23(-0.78%)
Apr 19, 2016	29.00	29.60	28.71	29.52	2,681,980	+0.75(+2.61%)
Apr 18, 2016	26.99	28.84	26.88	28.77	3,008,850	+1.07(+3.86%)
Apr 15, 2016	27.92	27.92	27.19	27.70	2,686,724	-0.53(-1.88%)
Apr 14, 2016	28.76	28.90	27.84	28.23	2,975,086	-0.48(-1.67%)
Apr 13, 2016	28.19	28.86	28.04	28.71	2,257,316	+0.63(+2.24%)
Apr 12, 2016	27.46	28.25	27.21	28.08	2,639,006	+0.85(+3.12%)
Apr 11, 2016	27.61	27.85	27.23	27.23	1,839,379	-0.33(-1.20%)
Apr 08, 2016	27.43	27.97	27.34	27.56	1,846,601	+0.76(+2.84%)
Apr 07, 2016	27.28	27.46	26.50	26.80	3,298,620	-0.75(-2.72%)
Apr 06, 2016	27.35	27.63	26.53	27.55	3,016,193	+0.57(+2.11%)
Apr 05, 2016	26.83	27.27	26.59	26.98	3,088,110	-0.11(-0.41%)
Apr 04, 2016	27.08	27.30	26.72	27.09	3,589,701	-0.15(-0.55%)
Apr 01, 2016	26.77	27.56	26.77	27.24	2,899,395	-0.12(-0.44%)
Mar 31, 2016	26.97	27.40	26.88	27.36	3,183,883	+0.27(+1.00%)
Mar 30, 2016	27.19	27.65	26.89	27.09	2,504,666	+0.24(+0.89%)
Mar 29, 2016	26.42	26.89	26.17	26.85	2,241,416	+0.01(+0.04%)
Mar 28, 2016	26.98	27.15	26.51	26.84	2,689,432	-0.14(-0.52%)
Mar 24, 2016	26.35	26.98	26.98	26.98	4,112,700	+0.11(+0.41%)
Mar 23, 2016	27.19	27.54	26.86	26.87	2,375,980	-0.58(-2.11%)
Mar 22, 2016	27.40	27.94	27.29	27.45	2,229,950	-0.37(-1.33%)
Mar 21, 2016	27.30	27.87	27.13	27.82	2,368,181	+0.28(+1.02%)
Mar 18, 2016	27.80	27.88	27.43	27.54	5,757,138	-0.06(-0.22%)
Mar 17, 2016	27.36	27.71	27.07	27.60	2,882,700	+0.53(+1.96%)
Mar 16, 2016	26.87	27.19	26.54	27.07	2,515,169	+0.29(+1.08%)
Mar 15, 2016	26.77	26.85	26.22	26.78	2,846,922	-0.39(-1.44%)
Mar 14, 2016	27.04	27.53	26.82	27.17	4,024,050	-0.37(-1.34%)
Mar 11, 2016	26.11	27.58	26.11	27.54	5,809,462	+2.18(+8.60%)
Mar 10, 2016	25.12	25.54	24.82	25.36	3,481,176	+0.09(+0.36%)
Mar 09, 2016	24.64	25.67	23.68	25.27	4,971,116	+0.93(+3.82%)
Mar 08, 2016	26.39	26.39	23.99	24.34	7,446,018	-2.30(-8.63%)
Mar 07, 2016	25.60	26.67	25.44	26.64	6,356,640	+0.96(+3.74%)
Mar 04, 2016	26.54	26.66	25.35	25.68	6,169,430	-0.77(-2.91%)
Mar 03, 2016	25.72	26.47	25.62	26.45	3,471,719	+0.68(+2.64%)
Mar 02, 2016	25.24	25.77	24.70	25.77	2,950,321	+0.37(+1.46%)
Mar 01, 2016	24.82	25.56	24.67	25.40	2,991,943	+0.87(+3.55%)
Feb 29, 2016	24.54	24.88	24.23	24.53	6,553,313	+0.00(+0.00%)
Feb 26, 2016	24.36	24.85	24.12	24.53	2,879,400	+0.67(+2.81%)
Feb 25, 2016	24.46	24.62	23.27	23.86	3,750,315	-0.62(-2.53%)
Feb 24, 2016	23.79	24.51	23.52	24.48	3,633,938	+0.28(+1.16%)
Feb 23, 2016	25.12	25.30	24.19	24.20	3,191,537	-1.12(-4.42%)
Feb 22, 2016	26.25	26.25	25.26	25.32	4,498,397	+0.15(+0.60%)
Feb 19, 2016	24.63	25.17	24.30	25.17	4,251,130	+0.34(+1.37%)
Feb 18, 2016	25.41	25.41	24.44	24.83	7,098,477	-0.31(-1.23%)
Feb 17, 2016	26.19	26.83	24.93	25.14	14,697,052	+1.66(+7.07%)
Feb 16, 2016	23.53	23.65	23.04	23.48	8,850,931	+0.36(+1.56%)
Feb 12, 2016	23.10	23.12	23.12	23.12	9,158,600	+0.35(+1.54%)
Feb 11, 2016	22.74	23.14	22.30	22.77	4,530,976	-0.39(-1.68%)
Feb 10, 2016	22.88	23.61	22.70	23.16	5,814,147	+0.18(+0.78%)
Feb 09, 2016	23.24	23.50	22.52	22.98	5,028,572	-0.64(-2.71%)
Feb 08, 2016	23.39	23.72	23.16	23.62	5,580,804	-0.19(-0.80%)
Feb 05, 2016	23.83	24.38	23.54	23.81	5,460,905	-0.47(-1.94%)
Feb 04, 2016	24.35	25.45	24.07	24.28	6,735,101	+0.21(+0.87%)
Feb 03, 2016	23.94	24.40	22.91	24.07	6,632,348	+0.44(+1.86%)
Feb 02, 2016	23.53	24.18	23.53	23.63	3,251,417	-1.15(-4.64%)

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.