Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	27.65	28.30	27.01	28.18	6,793,416	+0.45(+1.64%)
Mar 30, 2016	28.13	28.17	27.28	27.72	6,713,087	-0.06(-0.22%)
Mar 29, 2016	27.66	27.81	27.09	27.78	7,695,903	-0.24(-0.87%)
Mar 28, 2016	28.06	28.23	27.61	28.03	5,079,384	+0.08(+0.30%)
Mar 24, 2016	28.00	27.94	27.94	27.94	6,524,882	-0.28(-0.99%)
Mar 23, 2016	29.11	29.18	27.88	28.22	6,985,617	-1.01(-3.45%)
Mar 22, 2016	28.82	29.47	28.79	29.23	6,306,874	+0.11(+0.39%)
Mar 21, 2016	28.85	29.25	28.68	29.12	5,467,377	+0.14(+0.50%)
Mar 18, 2016	28.71	29.23	28.44	28.97	12,203,383	+0.54(+1.89%)
Mar 17, 2016	29.08	29.25	28.22	28.44	10,317,825	-0.66(-2.27%)
Mar 16, 2016	27.79	29.25	27.79	29.10	10,204,178	+1.33(+4.80%)
Mar 15, 2016	27.57	27.96	27.22	27.76	6,201,277	-0.31(-1.11%)
Mar 14, 2016	28.16	28.56	27.53	28.07	5,902,933	-0.52(-1.80%)
Mar 11, 2016	28.00	28.74	27.44	28.59	6,742,543	+1.05(+3.80%)
Mar 10, 2016	27.91	28.00	27.06	27.54	7,981,043	-0.55(-1.94%)
Mar 09, 2016	27.18	28.36	26.97	28.09	10,102,542	+1.43(+5.37%)
Mar 08, 2016	28.10	28.22	26.62	26.66	9,540,390	-1.28(-4.58%)
Mar 07, 2016	28.10	28.38	27.20	27.94	9,025,456	-0.15(-0.54%)
Mar 04, 2016	28.77	28.77	27.63	28.09	9,933,428	-0.20(-0.70%)
Mar 03, 2016	27.38	28.39	26.84	28.28	13,072,086	+1.98(+7.52%)
Mar 02, 2016	26.22	26.59	25.69	26.31	7,666,745	+0.06(+0.23%)
Mar 01, 2016	25.94	26.41	25.79	26.25	10,135,194	+0.29(+1.11%)
Feb 29, 2016	26.02	26.49	25.86	25.96	10,043,059	+0.02(+0.09%)
Feb 26, 2016	26.31	26.88	25.80	25.94	7,810,296	+0.00(+0.00%)
Feb 25, 2016	25.68	26.10	25.11	25.94	8,942,441	+0.19(+0.74%)
Feb 24, 2016	23.61	25.84	23.46	25.75	12,062,227	+1.79(+7.47%)
Feb 23, 2016	25.10	25.37	23.94	23.96	8,750,613	-1.34(-5.30%)
Feb 22, 2016	24.09	25.35	24.08	25.30	8,743,716	+1.36(+5.67%)
Feb 19, 2016	23.44	23.95	23.22	23.94	7,768,260	+0.17(+0.70%)
Feb 18, 2016	25.40	25.44	23.36	23.78	10,525,495	-1.20(-4.82%)
Feb 17, 2016	24.90	25.15	24.54	24.98	10,050,611	+0.32(+1.29%)
Feb 16, 2016	24.49	24.81	23.98	24.66	9,855,746	+0.61(+2.55%)
Feb 12, 2016	23.39	24.05	24.05	24.05	9,637,436	+0.92(+4.00%)
Feb 11, 2016	23.23	23.54	21.94	23.12	14,931,129	-0.63(-2.65%)
Feb 10, 2016	23.72	24.51	23.35	23.75	13,034,831	+0.20(+0.86%)
Feb 09, 2016	22.72	23.87	21.93	23.55	22,516,906	+0.50(+2.18%)
Feb 08, 2016	23.89	23.89	22.28	23.05	23,027,398	-1.18(-4.86%)
Feb 05, 2016	25.91	25.99	24.03	24.23	20,705,328	-1.98(-7.56%)
Feb 04, 2016	27.74	28.01	25.59	26.21	23,514,986	-1.70(-6.08%)
Feb 03, 2016	29.85	30.05	26.55	27.90	20,916,990	-2.30(-7.62%)
Feb 02, 2016	30.80	31.04	29.81	30.20	9,065,106	-1.12(-3.59%)
Feb 01, 2016	31.24	31.65	30.60	31.33	8,895,806	-0.02(-0.05%)
Jan 29, 2016	30.42	31.34	29.89	31.34	9,342,884	+1.18(+3.90%)
Jan 28, 2016	30.86	31.11	29.63	30.17	6,414,455	+0.27(+0.90%)
Jan 27, 2016	31.18	31.40	29.65	29.90	11,242,858	-1.27(-4.09%)
Jan 26, 2016	30.81	31.19	30.28	31.17	6,695,995	+0.59(+1.94%)
Jan 25, 2016	31.63	32.42	30.50	30.58	7,781,600	-1.55(-4.81%)
Jan 22, 2016	30.52	32.99	30.38	32.12	12,758,902	+2.42(+8.13%)
Jan 21, 2016	30.02	30.56	29.34	29.71	10,147,713	-0.67(-2.20%)
Jan 20, 2016	30.13	30.86	29.21	30.38	10,177,895	-0.52(-1.70%)
Jan 19, 2016	31.80	32.23	30.34	30.90	7,553,008	-0.16(-0.53%)
Jan 15, 2016	31.40	31.07	31.07	31.07	10,501,016	-1.68(-5.13%)
Jan 14, 2016	31.92	33.14	30.85	32.75	12,100,717	+1.04(+3.26%)
Jan 13, 2016	35.03	35.08	31.39	31.71	13,202,313	-3.08(-8.86%)
Jan 12, 2016	34.66	35.31	33.84	34.79	6,575,570	+0.50(+1.47%)
Jan 11, 2016	34.83	35.23	33.22	34.29	10,011,224	-0.35(-1.02%)
Jan 08, 2016	36.26	36.41	34.61	34.64	6,701,006	-1.35(-3.75%)
Jan 07, 2016	35.88	36.65	35.47	35.99	10,084,259	-0.55(-1.50%)
Jan 06, 2016	36.98	37.34	35.95	36.54	9,770,965	-1.41(-3.72%)
Jan 05, 2016	38.55	39.17	37.53	37.95	7,313,102	-0.48(-1.25%)

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.