Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	24.82	25.10	24.19	24.44	8,400,349	-0.51(-2.03%)
Apr 28, 2016	24.44	25.55	24.03	24.95	8,514,228	+0.03(+0.11%)
Apr 27, 2016	24.96	25.18	24.66	24.92	6,787,430	-0.01(-0.04%)
Apr 26, 2016	24.75	25.06	24.21	24.93	4,568,629	+0.24(+0.95%)
Apr 25, 2016	24.70	25.47	24.53	24.70	4,615,541	-0.24(-0.95%)
Apr 22, 2016	25.15	25.47	24.78	24.93	4,001,969	-0.14(-0.56%)
Apr 21, 2016	25.19	25.90	24.97	25.07	6,610,007	+0.17(+0.67%)
Apr 20, 2016	24.89	25.27	24.51	24.91	7,343,485	+0.26(+1.06%)
Apr 19, 2016	23.09	24.67	23.04	24.64	8,195,878	+1.50(+6.49%)
Apr 18, 2016	22.67	23.34	22.53	23.14	5,197,875	+0.34(+1.49%)
Apr 15, 2016	22.20	22.92	21.93	22.80	5,388,989	+0.56(+2.51%)
Apr 14, 2016	22.72	22.80	21.99	22.24	7,017,306	-0.92(-3.96%)
Apr 13, 2016	22.61	23.19	22.43	23.16	5,741,681	+0.86(+3.88%)
Apr 12, 2016	21.82	22.39	21.46	22.30	6,880,392	+0.58(+2.65%)
Apr 11, 2016	21.80	21.96	21.53	21.72	4,859,412	-0.08(-0.36%)
Apr 08, 2016	21.93	22.42	21.71	21.80	4,520,652	+0.18(+0.85%)
Apr 07, 2016	22.00	22.18	21.41	21.61	5,143,939	-0.57(-2.56%)
Apr 06, 2016	22.19	22.27	21.41	22.18	5,416,724	+0.03(+0.12%)
Apr 05, 2016	22.36	22.53	21.98	22.16	4,479,410	-0.38(-1.70%)
Apr 04, 2016	23.04	23.27	22.40	22.54	5,146,259	-0.90(-3.84%)
Apr 01, 2016	23.48	23.61	22.52	23.44	8,040,753	-0.14(-0.59%)
Mar 31, 2016	24.59	24.72	23.47	23.58	7,770,175	-0.98(-3.98%)
Mar 30, 2016	24.32	24.81	24.18	24.56	4,326,900	+0.13(+0.54%)
Mar 29, 2016	24.14	24.50	23.54	24.43	4,686,244	+0.01(+0.04%)
Mar 28, 2016	24.02	24.51	23.42	24.42	5,295,863	+0.61(+2.57%)
Mar 24, 2016	24.23	23.81	23.81	23.81	7,370,872	-0.66(-2.71%)
Mar 23, 2016	25.06	25.18	24.36	24.47	6,520,575	-0.99(-3.88%)
Mar 22, 2016	25.77	25.94	25.26	25.46	4,536,145	-0.50(-1.92%)
Mar 21, 2016	25.83	26.38	25.77	25.95	4,129,601	+0.00(+0.00%)
Mar 18, 2016	26.26	26.46	25.62	25.95	17,379,702	-0.13(-0.50%)
Mar 17, 2016	25.77	26.42	25.58	26.09	6,288,641	+0.67(+2.65%)
Mar 16, 2016	24.52	25.53	24.49	25.41	5,320,595	+0.49(+1.96%)
Mar 15, 2016	25.35	25.49	24.69	24.92	5,052,561	-0.80(-3.12%)
Mar 14, 2016	24.98	26.12	24.73	25.73	5,976,081	+0.66(+2.65%)
Mar 11, 2016	25.76	26.02	24.89	25.06	8,823,277	-0.66(-2.58%)
Mar 10, 2016	26.37	26.51	25.26	25.73	7,894,665	-0.59(-2.22%)
Mar 09, 2016	25.63	26.34	25.36	26.31	6,402,566	+0.87(+3.43%)
Mar 08, 2016	26.22	26.51	25.41	25.44	6,819,446	-1.08(-4.08%)
Mar 07, 2016	25.84	27.16	25.84	26.52	11,166,654	+0.66(+2.57%)
Mar 04, 2016	24.93	26.04	24.89	25.86	10,444,548	+0.98(+3.93%)
Mar 03, 2016	24.62	24.99	24.36	24.88	5,104,670	+0.30(+1.21%)
Mar 02, 2016	23.36	24.82	23.26	24.58	7,609,011	+0.92(+3.87%)
Mar 01, 2016	23.20	23.89	23.13	23.67	6,616,188	+0.63(+2.75%)
Feb 29, 2016	22.99	23.51	22.76	23.03	8,889,332	-0.15(-0.63%)
Feb 26, 2016	22.24	23.40	22.14	23.18	9,496,899	+1.21(+5.51%)
Feb 25, 2016	21.58	22.19	21.18	21.97	5,436,183	+0.39(+1.80%)
Feb 24, 2016	20.81	21.67	19.97	21.58	7,620,928	+0.51(+2.42%)
Feb 23, 2016	21.66	21.67	20.85	21.07	5,804,025	-0.67(-3.10%)
Feb 22, 2016	21.09	21.80	21.32	21.75	4,273,200	+0.66(+3.11%)
Feb 19, 2016	22.12	22.13	20.83	21.09	7,554,744	-1.14(-5.13%)
Feb 18, 2016	21.98	22.38	21.40	22.23	7,358,246	+0.36(+1.66%)
Feb 17, 2016	20.56	22.05	20.47	21.87	8,749,933	+1.52(+7.48%)
Feb 16, 2016	19.76	20.41	19.19	20.35	8,538,980	+0.54(+2.75%)
Feb 12, 2016	21.33	19.80	19.80	19.80	14,106,953	-1.59(-7.43%)
Feb 11, 2016	20.03	22.27	19.33	21.39	12,923,145	+1.15(+5.68%)
Feb 10, 2016	20.91	21.18	20.17	20.24	5,891,198	-0.38(-1.84%)
Feb 09, 2016	19.96	20.80	19.52	20.62	7,319,150	+0.24(+1.19%)
Feb 08, 2016	21.18	21.25	19.93	20.38	6,986,497	-1.11(-5.15%)
Feb 05, 2016	21.35	22.01	20.92	21.49	5,384,637	+0.05(+0.24%)
Feb 04, 2016	20.74	21.93	20.71	21.43	9,661,037	+0.75(+3.64%)
Feb 03, 2016	19.39	20.69	19.39	20.68	6,627,708	+1.58(+8.28%)
Feb 02, 2016	20.42	20.42	19.03	19.10	7,477,564	-1.57(-7.61%)

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.