Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	24.33	24.33	21.59	22.48	3,129,679	-1.12(-4.74%)
Apr 28, 2016	24.08	24.18	23.54	23.60	1,725,838	-0.49(-2.02%)
Apr 27, 2016	23.98	24.34	23.98	24.08	1,810,175	+0.29(+1.23%)
Apr 26, 2016	23.58	23.89	23.43	23.79	933,794	+0.45(+1.92%)
Apr 25, 2016	23.59	23.67	23.28	23.34	571,771	-0.24(-1.03%)
Apr 22, 2016	23.52	23.87	23.31	23.59	624,192	-0.23(-0.98%)
Apr 21, 2016	24.01	24.17	23.75	23.82	493,805	-0.16(-0.65%)
Apr 20, 2016	23.60	24.17	23.54	23.98	1,472,888	+0.16(+0.65%)
Apr 19, 2016	24.13	24.13	23.80	23.82	1,168,163	-0.18(-0.73%)
Apr 18, 2016	24.07	24.15	23.85	24.00	1,127,619	-0.44(-1.79%)
Apr 15, 2016	24.29	24.74	24.20	24.43	2,021,740	+0.18(+0.72%)
Apr 14, 2016	24.08	24.38	23.71	24.26	1,684,183	+0.38(+1.59%)
Apr 13, 2016	23.55	24.13	23.55	23.88	1,470,662	+0.36(+1.53%)
Apr 12, 2016	23.60	23.64	23.03	23.52	1,669,654	+0.19(+0.83%)
Apr 11, 2016	23.93	24.20	23.32	23.33	1,635,622	-0.55(-2.32%)
Apr 08, 2016	24.23	24.23	23.69	23.88	1,155,077	+0.16(+0.66%)
Apr 07, 2016	23.90	24.10	23.70	23.72	1,075,738	-0.17(-0.69%)
Apr 06, 2016	24.02	24.18	23.79	23.89	1,224,879	-0.29(-1.21%)
Apr 05, 2016	24.47	24.59	24.14	24.18	904,985	-0.61(-2.47%)
Apr 04, 2016	25.06	25.26	24.67	24.79	693,737	-0.63(-2.49%)
Apr 01, 2016	25.44	25.62	25.08	25.43	799,237	-0.22(-0.87%)
Mar 31, 2016	25.76	25.83	25.45	25.65	587,620	-0.08(-0.30%)
Mar 30, 2016	25.86	25.94	25.61	25.73	479,948	+0.03(+0.11%)
Mar 29, 2016	25.09	25.72	24.96	25.70	589,477	+0.47(+1.85%)
Mar 28, 2016	25.46	25.46	25.01	25.23	839,787	+0.36(+1.45%)
Mar 24, 2016	24.60	24.87	24.87	24.87	659,223	+0.22(+0.91%)
Mar 23, 2016	24.88	24.92	24.61	24.65	588,488	-0.41(-1.63%)
Mar 22, 2016	24.72	25.20	24.55	25.06	604,784	+0.35(+1.43%)
Mar 21, 2016	24.52	24.76	24.45	24.70	1,286,334	+0.29(+1.19%)
Mar 18, 2016	24.34	24.51	24.17	24.41	1,128,788	+0.14(+0.56%)
Mar 17, 2016	23.72	24.35	23.72	24.28	1,770,295	+0.07(+0.28%)
Mar 16, 2016	23.90	24.29	23.61	24.21	1,065,187	+0.19(+0.81%)
Mar 15, 2016	24.02	24.21	23.60	24.01	1,266,500	+0.17(+0.69%)
Mar 14, 2016	24.06	24.23	23.74	23.85	950,185	-0.42(-1.72%)
Mar 11, 2016	23.70	24.32	23.47	24.27	1,660,524	+0.81(+3.44%)
Mar 10, 2016	23.69	23.82	23.19	23.46	2,858,945	-1.07(-4.36%)
Mar 09, 2016	24.75	24.84	24.29	24.53	1,753,538	+0.25(+1.04%)
Mar 08, 2016	24.34	24.44	24.00	24.28	1,940,857	-0.29(-1.19%)
Mar 07, 2016	24.33	24.89	24.23	24.57	1,755,036	+0.59(+2.47%)
Mar 04, 2016	22.98	24.86	22.97	23.98	3,421,178	-1.52(-5.95%)
Mar 03, 2016	27.15	27.15	25.28	25.49	3,079,330	-3.43(-11.86%)
Mar 02, 2016	28.83	29.50	28.78	28.92	1,169,148	-0.34(-1.16%)
Mar 01, 2016	29.29	29.76	29.18	29.26	744,582	+0.15(+0.50%)
Feb 29, 2016	29.40	29.57	28.95	29.11	971,416	+0.30(+1.04%)
Feb 26, 2016	28.83	29.72	28.58	28.81	1,066,385	-0.66(-2.24%)
Feb 25, 2016	29.51	29.78	28.97	29.47	421,062	+0.69(+2.40%)
Feb 24, 2016	28.03	28.88	27.93	28.78	494,515	-0.20(-0.70%)
Feb 23, 2016	29.39	29.56	28.84	28.99	659,926	-0.40(-1.36%)
Feb 22, 2016	29.22	29.72	29.12	29.39	731,315	+1.06(+3.74%)
Feb 19, 2016	28.49	28.55	28.13	28.33	462,428	-0.52(-1.82%)
Feb 18, 2016	28.85	29.22	28.69	28.85	569,631	+0.14(+0.47%)
Feb 17, 2016	28.39	28.87	28.37	28.72	576,371	+0.35(+1.23%)
Feb 16, 2016	27.64	28.38	27.46	28.37	606,731	+0.88(+3.22%)
Feb 12, 2016	27.07	27.48	27.48	27.48	472,377	+0.67(+2.50%)
Feb 11, 2016	27.37	27.75	26.42	26.81	736,885	-1.13(-4.03%)
Feb 10, 2016	27.82	28.33	27.74	27.94	440,296	+0.20(+0.74%)
Feb 09, 2016	27.10	28.06	27.08	27.74	593,069	-0.01(-0.03%)
Feb 08, 2016	27.21	27.83	26.91	27.75	557,014	+0.13(+0.46%)
Feb 05, 2016	27.94	28.03	27.47	27.62	667,979	-0.04(-0.14%)
Feb 04, 2016	26.79	27.73	26.76	27.66	572,349	+0.39(+1.43%)
Feb 03, 2016	27.24	27.44	26.28	27.27	759,184	+0.68(+2.56%)
Feb 02, 2016	27.24	27.36	26.53	26.59	490,868	-1.45(-5.16%)

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.