Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.02	32.18	31.62	31.92	138,685	+0.23(+0.73%)
Apr 28, 2016	31.85	32.15	31.48	31.69	163,968	-0.37(-1.15%)
Apr 27, 2016	31.84	32.16	31.80	32.06	249,220	+1.16(+3.75%)
Apr 26, 2016	30.93	30.97	30.68	30.90	261,024	+0.59(+1.95%)
Apr 25, 2016	30.37	30.46	30.04	30.31	141,076	-0.42(-1.37%)
Apr 22, 2016	30.07	31.20	30.03	30.73	308,377	-0.42(-1.35%)
Apr 21, 2016	31.59	31.63	30.45	31.15	622,809	+0.20(+0.65%)
Apr 20, 2016	30.74	31.00	29.83	30.95	809,325	+1.73(+5.92%)
Apr 19, 2016	29.09	29.30	28.98	29.22	241,235	+0.91(+3.21%)
Apr 18, 2016	28.20	28.64	28.10	28.31	90,525	+0.22(+0.78%)
Apr 15, 2016	28.52	28.54	28.04	28.09	148,281	-0.70(-2.43%)
Apr 14, 2016	28.71	28.95	28.41	28.79	306,911	+0.35(+1.23%)
Apr 13, 2016	28.49	28.54	28.30	28.44	135,309	+0.62(+2.23%)
Apr 12, 2016	27.79	27.90	27.33	27.82	110,320	+0.13(+0.47%)
Apr 11, 2016	27.69	27.92	27.66	27.69	103,804	+0.39(+1.43%)
Apr 08, 2016	27.57	27.74	27.28	27.30	73,119	+0.07(+0.26%)
Apr 07, 2016	27.39	27.53	27.15	27.23	138,543	-0.38(-1.38%)
Apr 06, 2016	27.00	27.65	26.96	27.61	153,512	+0.40(+1.47%)
Apr 05, 2016	27.00	27.55	27.00	27.21	174,116	-0.88(-3.13%)
Apr 04, 2016	27.96	28.23	27.79	28.09	95,309	-0.16(-0.57%)
Apr 01, 2016	28.30	28.31	27.88	28.25	149,313	-0.73(-2.52%)
Mar 31, 2016	29.02	29.27	28.85	28.98	113,736	-0.07(-0.24%)
Mar 30, 2016	29.14	29.32	28.96	29.05	171,446	+0.57(+1.98%)
Mar 29, 2016	27.97	28.62	27.88	28.48	121,972	+0.09(+0.32%)
Mar 28, 2016	28.42	28.50	28.29	28.39	90,375	-0.05(-0.19%)
Mar 24, 2016		28.45	28.45	28.45	0	-0.50(-1.71%)
Mar 23, 2016	29.34	29.35	28.88	28.95	115,969	-0.86(-2.87%)
Mar 22, 2016	29.35	29.90	29.27	29.80	163,983	+0.80(+2.76%)
Mar 21, 2016	29.36	29.41	29.00	29.00	109,147	-0.08(-0.28%)
Mar 18, 2016	29.39	29.55	29.05	29.08	197,232	-0.28(-0.95%)
Mar 17, 2016	29.38	29.42	29.14	29.36	156,951	+0.02(+0.09%)
Mar 16, 2016	28.73	29.37	28.70	29.34	164,063	+0.88(+3.07%)
Mar 15, 2016	28.86	28.88	27.75	28.46	431,424	-0.11(-0.39%)
Mar 14, 2016	29.17	29.47	28.03	28.57	321,930	-0.60(-2.06%)
Mar 11, 2016	28.76	29.28	28.69	29.17	190,242	+1.01(+3.59%)
Mar 10, 2016	28.48	28.80	27.90	28.16	153,859	-0.51(-1.78%)
Mar 09, 2016	28.45	28.78	28.32	28.67	130,577	+0.69(+2.45%)
Mar 08, 2016	29.16	29.34	27.90	27.98	238,963	-1.41(-4.81%)
Mar 07, 2016	29.20	29.93	29.15	29.40	325,266	-0.83(-2.75%)
Mar 04, 2016	30.32	30.40	30.13	30.23	372,380	+0.53(+1.77%)
Mar 03, 2016	29.36	29.71	25.05	29.70	238,001	+0.55(+1.90%)
Mar 02, 2016	28.77	29.17	28.66	29.15	348,411	+0.74(+2.60%)
Mar 01, 2016	28.35	28.55	27.96	28.41	518,440	+0.99(+3.61%)
Feb 29, 2016	27.75	27.99	27.42	27.42	260,990	+0.91(+3.43%)
Feb 26, 2016	26.54	26.74	26.39	26.51	109,782	+0.60(+2.32%)
Feb 25, 2016	25.93	26.07	25.52	25.91	180,932	-0.18(-0.69%)
Feb 24, 2016		26.25	25.15	26.09	255,401	-0.52(-1.94%)
Feb 23, 2016	26.68	26.87	26.43	26.61	140,831	-0.38(-1.41%)
Feb 22, 2016	27.09	27.13	26.65	26.98	312,139	+0.88(+3.35%)
Feb 19, 2016	26.62	26.69	26.02	26.11	314,021	-1.52(-5.50%)
Feb 18, 2016	28.03	28.10	27.50	27.63	254,275	+0.22(+0.82%)
Feb 17, 2016	27.13	27.50	27.09	27.41	249,111	+1.04(+3.92%)
Feb 16, 2016	26.23	26.43	25.83	26.37	308,716	+1.37(+5.48%)
Feb 12, 2016		25.00	25.00	25.00	0	-0.14(-0.56%)
Feb 11, 2016	25.04	25.15	24.79	25.14	247,850	+0.21(+0.82%)
Feb 10, 2016	24.84	25.21	24.82	24.93	202,399	+0.04(+0.14%)
Feb 09, 2016	24.61	25.00	24.50	24.90	450,590	-0.44(-1.74%)
Feb 08, 2016	25.23	25.37	25.00	25.34	392,094	-1.07(-4.07%)
Feb 05, 2016	26.75	27.04	26.40	26.41	278,390	+0.47(+1.83%)
Feb 04, 2016	25.21	25.99	25.21	25.94	216,494	+0.18(+0.68%)
Feb 03, 2016	25.57	25.83	25.11	25.77	277,587	+0.18(+0.68%)
Feb 02, 2016	25.91	25.94	25.52	25.59	212,215	-0.61(-2.35%)

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.