Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	26.64	27.26	26.32	26.95	569,123	+0.49(+1.86%)
Apr 28, 2016	27.00	27.29	26.22	26.46	475,276	-1.08(-3.94%)
Apr 27, 2016	27.11	27.80	26.80	27.55	448,215	+0.89(+3.35%)
Apr 26, 2016	26.27	27.34	26.27	26.65	759,409	-0.09(-0.33%)
Apr 25, 2016	27.17	27.22	26.38	26.74	403,748	-0.51(-1.89%)
Apr 22, 2016	27.12	27.77	26.92	27.26	492,215	+0.13(+0.46%)
Apr 21, 2016	27.49	27.95	26.90	27.13	691,691	-0.17(-0.64%)
Apr 20, 2016	26.56	27.51	26.39	27.31	1,296,503	+0.50(+1.86%)
Apr 19, 2016	25.92	26.96	25.54	26.81	730,253	+1.15(+4.48%)
Apr 18, 2016	24.08	25.90	23.77	25.66	471,925	+1.07(+4.36%)
Apr 15, 2016	25.22	25.53	24.59	24.59	573,290	-0.76(-3.00%)
Apr 14, 2016	24.28	25.42	24.26	25.35	461,053	+0.63(+2.54%)
Apr 13, 2016	24.47	24.98	24.27	24.72	391,243	+0.20(+0.80%)
Apr 12, 2016	23.77	24.74	23.76	24.52	514,523	+0.75(+3.18%)
Apr 11, 2016	24.12	24.76	23.65	23.77	814,436	-0.15(-0.62%)
Apr 08, 2016	23.91	24.61	23.53	23.91	600,573	+0.84(+3.63%)
Apr 07, 2016	22.84	23.31	22.70	23.08	648,304	+0.15(+0.67%)
Apr 06, 2016	22.08	23.07	22.08	22.92	615,924	+0.91(+4.15%)
Apr 05, 2016	21.82	22.30	21.73	22.01	715,258	-0.14(-0.64%)
Apr 04, 2016	22.90	23.27	22.02	22.15	1,088,581	-0.78(-3.39%)
Apr 01, 2016	23.29	23.42	22.65	22.93	753,045	-0.81(-3.43%)
Mar 31, 2016	23.02	23.82	23.02	23.74	702,446	+0.52(+2.24%)
Mar 30, 2016	22.54	23.38	22.54	23.22	1,101,375	+0.97(+4.38%)
Mar 29, 2016	21.41	22.37	21.12	22.25	760,400	+0.44(+2.03%)
Mar 28, 2016	22.19	22.19	21.46	21.81	725,302	-0.31(-1.41%)
Mar 24, 2016	21.38	22.12	22.12	22.12	1,032,388	+0.27(+1.23%)
Mar 23, 2016	22.87	23.08	21.77	21.85	787,443	-1.30(-5.60%)
Mar 22, 2016	22.82	23.45	22.81	23.15	879,515	+0.07(+0.28%)
Mar 21, 2016	23.73	24.02	22.88	23.08	1,037,900	-0.48(-2.04%)
Mar 18, 2016	24.18	25.11	23.43	23.56	2,535,106	-0.34(-1.44%)
Mar 17, 2016	22.97	24.06	22.49	23.91	1,449,742	+1.13(+4.95%)
Mar 16, 2016	21.90	22.94	21.88	22.78	1,648,420	+0.89(+4.07%)
Mar 15, 2016	22.28	22.45	21.64	21.89	837,378	-0.56(-2.51%)
Mar 14, 2016	22.55	22.83	22.08	22.45	1,296,778	-0.38(-1.65%)
Mar 11, 2016	22.80	22.98	22.43	22.83	1,340,965	+0.45(+2.03%)
Mar 10, 2016	22.93	22.99	22.20	22.38	1,688,091	-0.87(-3.74%)
Mar 09, 2016	23.64	24.10	22.61	23.25	911,143	+0.07(+0.28%)
Mar 08, 2016	24.01	24.43	23.11	23.18	1,589,130	-0.89(-3.68%)
Mar 07, 2016	22.75	24.13	22.67	24.07	1,480,147	+1.36(+5.97%)
Mar 04, 2016	23.50	23.50	22.16	22.71	1,384,279	-0.38(-1.66%)
Mar 03, 2016	22.59	23.72	22.59	23.09	1,315,822	+0.36(+1.59%)
Mar 02, 2016	21.46	23.20	21.44	22.73	1,377,524	+1.03(+4.74%)
Mar 01, 2016	21.33	21.81	20.61	21.70	1,907,969	+0.26(+1.20%)
Feb 29, 2016	20.83	21.51	20.36	21.45	1,709,437	+0.75(+3.62%)
Feb 26, 2016	20.51	21.24	20.12	20.70	2,494,536	+0.45(+2.21%)
Feb 25, 2016	18.06	21.27	18.06	20.25	2,974,969	+2.25(+12.49%)
Feb 24, 2016	17.68	18.50	17.38	18.00	1,628,305	+0.19(+1.04%)
Feb 23, 2016	17.92	17.92	17.47	17.82	1,105,728	-0.16(-0.91%)
Feb 22, 2016	17.20	18.10	17.19	17.98	1,306,959	+1.07(+6.31%)
Feb 19, 2016	17.53	17.80	16.06	16.91	2,929,011	-1.08(-5.99%)
Feb 18, 2016	18.00	18.21	17.45	17.99	2,414,527	+0.38(+2.17%)
Feb 17, 2016	17.19	18.00	16.85	17.61	2,074,023	+0.85(+5.09%)
Feb 16, 2016	16.70	16.94	16.16	16.75	3,050,450	+0.75(+4.72%)
Feb 12, 2016	15.03	16.00	16.00	16.00	1,329,106	+1.43(+9.80%)
Feb 11, 2016	14.57	15.53	13.89	14.57	2,891,800	-0.56(-3.72%)
Feb 10, 2016	14.47	15.57	14.05	15.14	1,554,838	+0.52(+3.56%)
Feb 09, 2016	14.65	14.89	14.01	14.62	2,177,193	-0.39(-2.59%)
Feb 08, 2016	16.95	16.96	14.98	15.00	1,662,017	-2.42(-13.90%)
Feb 05, 2016	16.93	17.79	16.67	17.43	859,865	+0.14(+0.82%)
Feb 04, 2016	16.85	17.48	16.67	17.28	1,151,150	+0.48(+2.83%)
Feb 03, 2016	16.77	17.16	15.98	16.81	1,166,277	+0.24(+1.42%)
Feb 02, 2016	16.60	17.29	16.03	16.57	1,189,409	-0.19(-1.14%)

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.