Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.15	27.33	26.73	27.16	678,634	+0.09(+0.32%)
Apr 28, 2016	27.49	27.69	27.05	27.08	383,845	-0.45(-1.65%)
Apr 27, 2016	27.57	27.72	27.20	27.53	448,463	-0.07(-0.25%)
Apr 26, 2016	27.17	27.85	27.17	27.60	460,175	+0.51(+1.87%)
Apr 25, 2016	26.72	27.09	26.44	27.09	439,089	+0.32(+1.21%)
Apr 22, 2016	26.96	27.26	26.63	26.77	340,460	-0.03(-0.10%)
Apr 21, 2016	26.80	27.31	26.73	26.80	624,392	+0.12(+0.46%)
Apr 20, 2016	26.79	27.08	26.54	26.67	735,771	-0.14(-0.52%)
Apr 19, 2016	26.83	27.03	26.56	26.81	611,674	+0.15(+0.56%)
Apr 18, 2016	26.56	26.91	26.49	26.66	611,230	-0.03(-0.10%)
Apr 15, 2016	26.45	26.80	26.39	26.69	516,359	+0.13(+0.49%)
Apr 14, 2016	26.46	26.76	26.38	26.56	499,379	+0.10(+0.36%)
Apr 13, 2016	26.46	26.64	26.19	26.46	403,423	+0.21(+0.80%)
Apr 12, 2016	26.15	26.63	26.13	26.25	648,052	+0.06(+0.23%)
Apr 11, 2016	26.11	26.42	26.01	26.19	662,490	+0.30(+1.15%)
Apr 08, 2016	26.47	26.62	25.79	25.90	1,016,471	-0.34(-1.30%)
Apr 07, 2016	26.38	26.70	26.08	26.24	460,477	-0.38(-1.41%)
Apr 06, 2016	26.28	26.76	26.15	26.61	440,240	+0.41(+1.57%)
Apr 05, 2016	26.25	26.40	26.13	26.20	418,478	-0.36(-1.35%)
Apr 04, 2016	27.06	27.06	26.50	26.56	351,337	-0.48(-1.78%)
Apr 01, 2016	26.33	27.18	26.29	27.04	519,624	+0.36(+1.34%)
Mar 31, 2016	26.32	26.82	26.32	26.68	545,558	+0.35(+1.33%)
Mar 30, 2016	26.42	26.68	26.28	26.33	315,219	+0.13(+0.50%)
Mar 29, 2016	25.83	26.25	25.80	26.20	335,658	+0.31(+1.22%)
Mar 28, 2016	25.73	25.92	25.62	25.89	261,345	+0.16(+0.61%)
Mar 24, 2016	25.83	25.73	25.73	25.73	388,202	-0.31(-1.21%)
Mar 23, 2016	26.07	26.38	25.83	26.04	409,851	-0.10(-0.40%)
Mar 22, 2016	26.25	26.36	26.04	26.15	713,755	-0.30(-1.12%)
Mar 21, 2016	26.09	26.49	26.09	26.45	455,680	+0.33(+1.27%)
Mar 18, 2016	25.98	26.41	25.91	26.11	648,671	+0.18(+0.71%)
Mar 17, 2016	25.57	26.23	25.46	25.93	871,149	+0.47(+1.86%)
Mar 16, 2016	25.25	25.58	25.19	25.46	1,364,268	+0.17(+0.66%)
Mar 15, 2016	25.39	25.59	25.01	25.29	957,906	-0.19(-0.75%)
Mar 14, 2016	25.33	25.67	25.07	25.48	732,255	+0.08(+0.31%)
Mar 11, 2016	24.77	25.54	24.63	25.41	1,011,346	+0.95(+3.90%)
Mar 10, 2016	24.21	24.55	24.07	24.45	836,843	+0.24(+1.01%)
Mar 09, 2016	23.95	24.31	23.92	24.21	860,981	+0.38(+1.58%)
Mar 08, 2016	23.73	24.18	23.51	23.83	985,762	+0.01(+0.03%)
Mar 07, 2016	23.07	23.88	23.00	23.82	835,913	+0.61(+2.63%)
Mar 04, 2016	23.00	23.66	22.85	23.21	759,854	+0.25(+1.10%)
Mar 03, 2016	22.83	23.20	22.81	22.96	954,658	+0.07(+0.30%)
Mar 02, 2016	23.27	23.31	22.83	22.89	806,558	-0.50(-2.13%)
Mar 01, 2016	22.73	23.66	22.72	23.39	1,200,326	+0.84(+3.71%)
Feb 29, 2016	22.73	22.97	22.50	22.55	914,958	-0.20(-0.88%)
Feb 26, 2016	22.26	22.81	21.99	22.75	1,368,539	+0.72(+3.25%)
Feb 25, 2016	22.22	22.29	21.39	22.04	1,181,483	-0.12(-0.55%)
Feb 24, 2016	20.01	22.27	19.73	22.16	2,531,532	+0.78(+3.63%)
Feb 23, 2016	21.59	21.59	21.28	21.38	724,466	-0.36(-1.64%)
Feb 22, 2016	21.60	21.84	21.46	21.74	833,487	+0.44(+2.05%)
Feb 19, 2016	21.38	21.39	21.06	21.30	676,911	-0.27(-1.25%)
Feb 18, 2016	21.70	21.76	21.34	21.57	664,425	+0.00(+0.00%)
Feb 17, 2016	21.15	21.61	21.06	21.57	1,160,507	+0.78(+3.77%)
Feb 16, 2016	20.75	20.94	20.38	20.79	825,988	+0.24(+1.19%)
Feb 12, 2016	20.20	20.55	20.55	20.55	677,257	+0.49(+2.43%)
Feb 11, 2016	19.93	20.09	19.72	20.06	1,087,373	-0.19(-0.95%)
Feb 10, 2016	19.81	20.45	19.81	20.25	1,032,932	+0.44(+2.25%)
Feb 09, 2016	19.60	20.11	19.59	19.80	1,767,422	-0.14(-0.70%)
Feb 08, 2016	20.71	20.72	19.56	19.94	2,551,670	-0.99(-4.75%)
Feb 05, 2016	21.63	21.63	20.68	20.94	3,145,351	-0.89(-4.08%)
Feb 04, 2016	21.99	22.18	21.72	21.83	694,432	-0.16(-0.71%)
Feb 03, 2016	21.72	22.00	21.41	21.98	1,008,459	+0.48(+2.23%)
Feb 02, 2016	21.93	21.94	21.21	21.50	1,033,942	-0.66(-2.99%)

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.