Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	28.32	28.32	27.39	27.58	4,700,091	-0.70(-2.49%)
Apr 28, 2016	28.50	28.59	28.24	28.29	3,298,568	-0.29(-1.00%)
Apr 27, 2016	28.34	28.61	28.04	28.57	3,779,380	+0.33(+1.16%)
Apr 26, 2016	28.05	28.28	27.81	28.25	4,129,900	+0.15(+0.52%)
Apr 25, 2016	28.41	28.52	27.94	28.10	3,512,883	-0.44(-1.54%)
Apr 22, 2016	28.84	29.02	28.36	28.54	5,990,515	-0.41(-1.42%)
Apr 21, 2016	28.84	29.13	28.69	28.95	5,635,892	+0.13(+0.46%)
Apr 20, 2016	28.71	29.29	28.68	28.82	4,966,899	+0.15(+0.51%)
Apr 19, 2016	28.46	28.75	28.25	28.67	5,031,610	+0.30(+1.06%)
Apr 18, 2016	28.38	28.75	28.15	28.37	6,030,635	+0.06(+0.20%)
Apr 15, 2016	27.72	28.37	27.70	28.32	6,767,734	+0.68(+2.47%)
Apr 14, 2016	28.11	28.18	27.21	27.63	8,677,201	-0.47(-1.66%)
Apr 13, 2016	27.95	28.13	27.42	28.10	5,728,137	+0.18(+0.65%)
Apr 12, 2016	27.83	28.11	27.37	27.92	6,049,592	+0.17(+0.63%)
Apr 11, 2016	27.70	28.13	27.57	27.74	7,996,095	+0.10(+0.35%)
Apr 08, 2016	27.99	28.02	27.39	27.65	7,397,821	-0.66(-2.31%)
Apr 07, 2016	28.84	29.07	28.11	28.30	5,107,861	-0.66(-2.28%)
Apr 06, 2016	29.02	29.17	28.39	28.96	5,208,521	+0.07(+0.24%)
Apr 05, 2016	29.26	29.33	28.80	28.89	4,506,692	-0.48(-1.64%)
Apr 04, 2016	30.03	30.05	29.33	29.37	5,510,856	-0.56(-1.86%)
Apr 01, 2016	30.66	30.70	29.90	29.93	5,406,198	-0.79(-2.56%)
Mar 31, 2016	30.72	30.97	30.41	30.72	4,107,071	-0.01(-0.02%)
Mar 30, 2016	31.09	31.24	30.55	30.73	3,394,738	-0.22(-0.72%)
Mar 29, 2016	31.07	31.12	30.79	30.95	3,676,198	+0.03(+0.09%)
Mar 28, 2016	30.31	31.15	30.31	30.92	3,824,989	+0.63(+2.07%)
Mar 24, 2016	30.27	30.29	30.29	30.29	3,763,296	+0.04(+0.14%)
Mar 23, 2016	30.37	30.54	29.89	30.25	3,625,396	-0.25(-0.82%)
Mar 22, 2016	30.74	30.90	30.35	30.50	4,423,518	-0.26(-0.84%)
Mar 21, 2016	31.11	31.30	30.48	30.76	5,056,271	-0.50(-1.60%)
Mar 18, 2016	30.74	31.70	30.61	31.26	7,712,158	+0.63(+2.05%)
Mar 17, 2016	30.24	30.77	30.06	30.64	4,209,334	+0.33(+1.08%)
Mar 16, 2016	30.05	30.31	29.55	30.31	5,388,545	+0.27(+0.90%)
Mar 15, 2016	30.68	31.06	29.90	30.04	6,362,584	-0.53(-1.73%)
Mar 14, 2016	30.79	31.06	30.33	30.57	4,290,694	-0.33(-1.08%)
Mar 11, 2016	30.95	31.11	30.65	30.90	4,820,431	+0.36(+1.16%)
Mar 10, 2016	30.89	30.96	30.22	30.54	4,519,795	-0.08(-0.25%)
Mar 09, 2016	30.50	30.91	30.33	30.62	4,164,988	+0.19(+0.61%)
Mar 08, 2016	30.76	30.92	30.41	30.43	4,541,837	-0.40(-1.30%)
Mar 07, 2016	30.57	31.13	30.57	30.83	3,978,013	+0.03(+0.09%)
Mar 04, 2016	30.49	30.74	30.39	30.81	6,176,742	+0.34(+1.11%)
Mar 03, 2016	30.38	30.66	30.05	30.47	4,817,297	+0.09(+0.30%)
Mar 02, 2016	30.12	30.41	29.86	30.38	4,488,501	+0.18(+0.60%)
Mar 01, 2016	30.04	30.27	29.82	30.20	3,768,977	+0.34(+1.13%)
Feb 29, 2016	30.04	30.06	29.64	29.86	5,946,343	-0.15(-0.51%)
Feb 26, 2016	30.38	30.41	29.58	30.01	6,476,643	+0.04(+0.14%)
Feb 25, 2016	29.86	30.11	29.41	29.97	6,365,489	+0.36(+1.21%)
Feb 24, 2016	28.66	29.75	28.25	29.61	9,664,495	+0.37(+1.28%)
Feb 23, 2016	29.02	30.06	28.00	29.24	23,599,518	+0.86(+3.04%)
Feb 22, 2016	27.98	28.82	27.88	28.37	9,781,930	+0.57(+2.06%)
Feb 19, 2016	28.18	28.22	26.83	27.80	8,845,538	-0.62(-2.19%)
Feb 18, 2016	28.11	28.44	27.75	28.42	7,444,049	+0.02(+0.07%)
Feb 17, 2016	28.30	28.55	28.24	28.40	8,239,125	+0.44(+1.56%)
Feb 16, 2016	27.34	28.34	26.98	27.97	7,483,935	+0.84(+3.11%)
Feb 12, 2016	26.30	27.12	27.12	27.12	6,478,068	+0.93(+3.56%)
Feb 11, 2016	26.48	27.07	26.07	26.19	7,762,405	-0.63(-2.34%)
Feb 10, 2016	27.50	27.62	26.76	26.82	7,242,222	-0.48(-1.77%)
Feb 09, 2016	27.28	27.57	26.81	27.30	5,956,496	-0.10(-0.35%)
Feb 08, 2016	27.64	27.94	26.96	27.40	8,173,960	-0.42(-1.52%)
Feb 05, 2016	28.53	28.53	27.75	27.82	7,902,988	-0.33(-1.18%)
Feb 04, 2016	27.60	28.21	27.28	28.15	10,173,114	-0.61(-2.11%)
Feb 03, 2016	28.32	28.98	27.63	28.76	6,483,473	+0.50(+1.76%)
Feb 02, 2016	28.49	28.75	27.88	28.26	6,062,228	-0.01(-0.02%)

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.