Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.53	31.20	28.70	29.36	4,052,453	+0.07(+0.24%)
Apr 28, 2016	28.93	29.69	28.66	29.29	4,713,862	+0.08(+0.29%)
Apr 27, 2016	28.57	29.38	28.52	29.20	2,883,757	+0.58(+2.03%)
Apr 26, 2016	27.87	28.70	27.87	28.62	3,081,389	+0.74(+2.67%)
Apr 25, 2016	28.23	28.41	27.34	27.88	2,533,121	-0.70(-2.45%)
Apr 22, 2016	27.24	28.74	27.24	28.58	4,090,080	+0.93(+3.37%)
Apr 21, 2016	27.64	28.18	27.60	27.64	2,348,070	-0.10(-0.35%)
Apr 20, 2016	27.91	28.11	27.65	27.74	2,075,333	-0.17(-0.60%)
Apr 19, 2016	27.53	28.28	27.50	27.91	2,395,385	+0.55(+2.00%)
Apr 18, 2016	26.70	27.36	26.70	27.36	1,967,862	+0.27(+1.01%)
Apr 15, 2016	26.74	27.34	26.74	27.09	2,509,677	+0.22(+0.81%)
Apr 14, 2016	27.50	27.50	26.68	26.87	2,138,683	-0.56(-2.05%)
Apr 13, 2016	26.82	27.46	26.72	27.43	1,928,238	+0.82(+3.08%)
Apr 12, 2016	26.10	26.69	25.93	26.61	2,208,269	+0.50(+1.91%)
Apr 11, 2016	26.37	26.70	25.97	26.12	1,482,461	+0.03(+0.11%)
Apr 08, 2016	24.92	26.23	24.92	26.09	2,677,277	+0.13(+0.51%)
Apr 07, 2016	25.91	26.27	25.80	25.95	2,589,219	-0.25(-0.94%)
Apr 06, 2016	25.53	26.21	25.53	26.20	1,931,850	+0.62(+2.41%)
Apr 05, 2016	26.28	26.41	25.39	25.58	2,143,673	-0.96(-3.62%)
Apr 04, 2016	27.36	27.63	26.50	26.54	1,926,456	-0.95(-3.47%)
Apr 01, 2016	27.20	27.69	26.98	27.50	2,815,953	+0.12(+0.44%)
Mar 31, 2016	26.77	27.41	26.71	27.38	3,267,600	+0.55(+2.04%)
Mar 30, 2016	27.35	27.58	26.30	26.83	2,152,286	-0.50(-1.82%)
Mar 29, 2016	26.72	27.34	26.23	27.33	1,964,901	+0.35(+1.30%)
Mar 28, 2016	27.12	27.19	26.69	26.98	1,591,855	-0.05(-0.18%)
Mar 24, 2016	27.10	27.03	27.03	27.03	2,165,647	-0.47(-1.71%)
Mar 23, 2016	27.96	28.14	27.38	27.50	1,790,065	-0.69(-2.46%)
Mar 22, 2016	27.83	28.37	27.72	28.19	3,097,804	+0.06(+0.20%)
Mar 21, 2016	27.55	28.51	27.55	28.14	3,946,630	+0.48(+1.72%)
Mar 18, 2016	27.71	27.99	26.86	27.66	11,439,905	+0.03(+0.10%)
Mar 17, 2016	26.48	27.77	26.48	27.63	3,713,627	+0.98(+3.69%)
Mar 16, 2016	25.99	26.83	25.68	26.65	2,882,174	+0.68(+2.62%)
Mar 15, 2016	26.61	26.61	25.53	25.97	1,821,835	-0.70(-2.63%)
Mar 14, 2016	25.46	26.94	25.46	26.67	3,530,839	+0.74(+2.87%)
Mar 11, 2016	24.92	25.95	24.67	25.93	2,217,103	+1.35(+5.48%)
Mar 10, 2016	25.00	25.20	24.24	24.58	2,446,544	-0.39(-1.57%)
Mar 09, 2016	25.01	25.28	24.75	24.97	3,414,759	+0.17(+0.68%)
Mar 08, 2016	25.14	25.35	24.31	24.80	3,417,633	-0.62(-2.43%)
Mar 07, 2016	25.70	26.09	24.99	25.42	2,992,720	-0.36(-1.41%)
Mar 04, 2016	26.59	26.59	25.41	25.79	4,567,315	-0.65(-2.44%)
Mar 03, 2016	25.76	26.53	25.76	26.43	3,489,121	+0.55(+2.11%)
Mar 02, 2016	24.69	25.94	24.60	25.88	4,111,639	+1.05(+4.24%)
Mar 01, 2016	23.98	24.84	23.84	24.83	2,755,198	+1.14(+4.83%)
Feb 29, 2016	22.83	24.68	22.83	23.69	4,014,695	+0.15(+0.63%)
Feb 26, 2016	22.83	23.91	22.58	23.54	3,013,168	+0.80(+3.52%)
Feb 25, 2016	22.84	23.14	22.33	22.74	2,047,133	+0.08(+0.34%)
Feb 24, 2016	22.45	22.89	22.21	22.66	2,372,134	-0.19(-0.83%)
Feb 23, 2016	22.57	22.92	22.40	22.85	2,062,453	+0.16(+0.71%)
Feb 22, 2016	23.13	23.13	22.28	22.69	2,127,553	+0.55(+2.50%)
Feb 19, 2016	22.21	22.79	21.44	22.14	5,021,878	-0.82(-3.57%)
Feb 18, 2016	23.04	23.26	22.45	22.96	2,835,730	+0.01(+0.06%)
Feb 17, 2016	22.50	23.23	22.24	22.94	2,861,012	+0.84(+3.81%)
Feb 16, 2016	22.10	22.23	21.53	22.10	3,353,996	+0.34(+1.55%)
Feb 12, 2016	21.31	21.77	21.77	21.77	3,237,993	+0.76(+3.64%)
Feb 11, 2016	21.62	21.96	20.85	21.00	4,260,105	-0.99(-4.50%)
Feb 10, 2016	22.19	23.25	21.95	21.99	4,409,160	-0.68(-2.99%)
Feb 09, 2016	21.96	22.83	21.93	22.67	4,512,287	+0.35(+1.55%)
Feb 08, 2016	23.02	23.15	22.05	22.32	2,979,882	-0.84(-3.62%)
Feb 05, 2016	23.72	24.17	23.09	23.16	2,022,364	-0.71(-2.99%)
Feb 04, 2016	22.97	23.96	22.96	23.87	4,786,576	+0.78(+3.36%)
Feb 03, 2016	23.54	23.79	22.81	23.10	5,403,796	-0.03(-0.15%)
Feb 02, 2016	23.67	23.85	23.10	23.13	4,369,403	-1.14(-4.71%)

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.