Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	32.94	33.35	31.78	32.71	7,741,433	-0.39(-1.18%)
Apr 28, 2016	33.11	33.87	32.95	33.10	3,655,295	-0.44(-1.32%)
Apr 27, 2016	33.11	33.88	33.08	33.54	4,032,360	+0.29(+0.89%)
Apr 26, 2016	32.23	33.65	32.09	33.25	7,401,028	+1.07(+3.32%)
Apr 25, 2016	32.21	32.36	31.93	32.18	5,075,373	-0.25(-0.77%)
Apr 22, 2016	31.35	33.22	31.23	32.43	9,925,618	+1.13(+3.60%)
Apr 21, 2016	31.53	31.80	31.23	31.30	3,874,496	+0.10(+0.33%)
Apr 20, 2016	30.42	31.35	30.30	31.20	5,225,511	+0.52(+1.70%)
Apr 19, 2016	28.59	30.83	28.55	30.68	8,512,330	+1.24(+4.20%)
Apr 18, 2016	28.68	29.50	28.57	29.44	4,658,640	+0.41(+1.42%)
Apr 15, 2016	29.42	29.49	28.83	29.03	3,326,703	-0.35(-1.18%)
Apr 14, 2016	29.14	29.80	29.09	29.37	3,129,043	+0.13(+0.45%)
Apr 13, 2016	28.51	29.43	28.33	29.24	4,424,898	+1.10(+3.90%)
Apr 12, 2016	27.62	28.33	27.43	28.14	3,062,528	+0.70(+2.55%)
Apr 11, 2016	27.32	27.98	27.26	27.44	2,005,707	+0.36(+1.33%)
Apr 08, 2016	27.27	27.79	26.97	27.08	3,460,505	+0.15(+0.57%)
Apr 07, 2016	27.54	27.73	26.72	26.93	3,552,730	-0.98(-3.51%)
Apr 06, 2016	27.49	27.96	27.28	27.91	2,072,079	+0.40(+1.45%)
Apr 05, 2016	27.63	27.79	27.37	27.51	2,938,150	-0.55(-1.94%)
Apr 04, 2016	27.98	28.96	27.86	28.05	5,264,537	+0.29(+1.06%)
Apr 01, 2016	27.68	27.84	27.23	27.76	3,561,035	-0.14(-0.50%)
Mar 31, 2016	28.00	28.19	27.53	27.90	3,522,344	-0.27(-0.94%)
Mar 30, 2016	28.16	28.55	27.88	28.16	2,725,019	+0.16(+0.58%)
Mar 29, 2016	28.09	28.10	27.44	28.00	5,176,063	-0.50(-1.76%)
Mar 28, 2016	28.75	28.75	28.20	28.50	1,952,047	-0.07(-0.23%)
Mar 24, 2016	28.05	28.57	28.57	28.57	3,416,417	+0.15(+0.54%)
Mar 23, 2016	29.00	29.00	28.40	28.41	2,669,716	-0.59(-2.03%)
Mar 22, 2016	28.73	29.25	28.42	29.00	2,864,773	-0.12(-0.40%)
Mar 21, 2016	28.91	29.36	28.60	29.12	4,137,857	+0.22(+0.76%)
Mar 18, 2016	28.90	29.28	28.61	28.90	4,432,301	+0.28(+0.98%)
Mar 17, 2016	28.11	28.65	27.75	28.62	4,130,226	+0.53(+1.89%)
Mar 16, 2016	27.91	28.55	27.63	28.09	4,965,289	-0.01(-0.05%)
Mar 15, 2016	27.77	28.12	27.55	28.10	3,756,060	+0.01(+0.03%)
Mar 14, 2016	27.97	28.22	27.74	28.10	3,517,244	+0.39(+1.41%)
Mar 11, 2016	26.94	27.84	26.94	27.71	2,949,331	+1.03(+3.87%)
Mar 10, 2016	26.81	27.06	26.06	26.68	3,210,675	+0.25(+0.94%)
Mar 09, 2016	27.12	27.21	26.29	26.43	3,388,772	-0.39(-1.45%)
Mar 08, 2016	27.54	27.72	26.67	26.81	3,776,826	-1.14(-4.09%)
Mar 07, 2016	27.68	28.15	27.52	27.96	3,257,837	-0.04(-0.16%)
Mar 04, 2016	27.51	28.07	27.51	28.00	5,804,138	+0.75(+2.74%)
Mar 03, 2016	26.21	27.28	26.09	27.25	3,947,273	+1.04(+3.97%)
Mar 02, 2016	25.74	26.24	25.52	26.21	3,306,120	+0.50(+1.94%)
Mar 01, 2016	24.82	25.91	24.62	25.72	3,218,180	+0.97(+3.94%)
Feb 29, 2016	25.30	25.39	24.73	24.74	3,652,665	-0.86(-3.38%)
Feb 26, 2016	25.43	25.99	25.27	25.61	3,570,427	+0.51(+2.04%)
Feb 25, 2016	24.84	25.11	24.40	25.09	3,374,501	+0.27(+1.09%)
Feb 24, 2016	24.32	24.87	23.98	24.82	5,063,762	-0.05(-0.21%)
Feb 23, 2016	25.90	25.96	24.61	24.87	5,567,976	-1.17(-4.50%)
Feb 22, 2016	25.46	26.26	25.46	26.05	4,360,667	+0.91(+3.61%)
Feb 19, 2016	24.81	25.40	24.66	25.14	3,779,671	+0.14(+0.56%)
Feb 18, 2016	24.92	25.31	24.70	25.00	5,792,304	+0.19(+0.77%)
Feb 17, 2016	24.80	25.61	24.67	24.81	5,244,912	-0.28(-1.11%)
Feb 16, 2016	24.61	25.34	24.16	25.09	3,914,919	+0.97(+4.04%)
Feb 12, 2016	23.25	24.11	24.11	24.11	3,365,371	+1.39(+6.13%)
Feb 11, 2016	22.61	23.01	22.32	22.72	5,887,230	-0.75(-3.21%)
Feb 10, 2016	24.01	24.39	23.46	23.47	5,663,747	-0.29(-1.23%)
Feb 09, 2016	23.15	23.96	23.03	23.77	5,364,420	+0.12(+0.50%)
Feb 08, 2016	24.83	24.83	23.44	23.65	10,135,054	-1.67(-6.60%)
Feb 05, 2016	25.71	26.14	25.23	25.32	5,962,071	-0.27(-1.06%)
Feb 04, 2016	25.14	25.96	24.95	25.59	7,462,865	+0.51(+2.04%)
Feb 03, 2016	24.65	25.14	23.65	25.08	7,989,221	+0.62(+2.51%)
Feb 02, 2016	24.52	24.56	24.10	24.46	5,784,604	-0.15(-0.62%)

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.