Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	26.49	26.64	25.93	26.45	3,417,724	-0.23(-0.85%)
Apr 28, 2016	26.66	27.06	26.55	26.68	2,419,434	-0.08(-0.28%)
Apr 27, 2016	27.20	27.33	26.50	26.75	4,243,087	-0.61(-2.21%)
Apr 26, 2016	27.64	28.18	27.05	27.36	3,929,666	-0.27(-0.99%)
Apr 25, 2016	27.10	27.64	27.07	27.63	2,092,146	+0.36(+1.33%)
Apr 22, 2016	27.05	27.29	26.89	27.27	2,249,791	+0.40(+1.49%)
Apr 21, 2016	27.12	27.43	26.80	26.86	1,859,046	-0.27(-0.98%)
Apr 20, 2016	27.89	27.93	27.08	27.13	2,073,505	-0.73(-2.64%)
Apr 19, 2016	27.74	27.87	27.67	27.86	2,144,512	+0.13(+0.46%)
Apr 18, 2016	27.49	27.77	27.33	27.74	2,278,302	+0.25(+0.91%)
Apr 15, 2016	26.91	27.56	26.77	27.49	2,289,643	+0.58(+2.14%)
Apr 14, 2016	27.21	27.30	26.66	26.91	2,601,345	-0.44(-1.61%)
Apr 13, 2016	28.14	28.14	27.28	27.35	2,723,683	-0.60(-2.14%)
Apr 12, 2016	27.86	28.05	27.63	27.95	1,972,135	+0.14(+0.49%)
Apr 11, 2016	28.26	28.34	27.80	27.81	3,046,891	-0.72(-2.52%)
Apr 08, 2016	28.74	29.02	28.50	28.53	1,171,425	-0.02(-0.08%)
Apr 07, 2016	28.60	28.74	28.15	28.55	2,775,367	-0.16(-0.54%)
Apr 06, 2016	28.62	28.87	28.52	28.71	2,080,497	+0.00(+0.00%)
Apr 05, 2016	28.81	28.96	28.55	28.71	1,704,195	-0.27(-0.93%)
Apr 04, 2016	28.92	29.02	28.84	28.98	1,599,630	+0.14(+0.47%)
Apr 01, 2016	28.89	28.99	28.65	28.84	1,550,208	-0.11(-0.39%)
Mar 31, 2016	28.72	29.01	28.61	28.96	1,842,591	+0.21(+0.73%)
Mar 30, 2016	28.74	28.96	28.59	28.75	1,316,739	+0.11(+0.39%)
Mar 29, 2016	28.14	28.67	28.10	28.63	2,139,618	+0.44(+1.57%)
Mar 28, 2016	27.86	28.26	27.84	28.19	1,152,128	+0.35(+1.24%)
Mar 24, 2016	27.86	27.84	27.84	27.84	1,335,120	-0.11(-0.38%)
Mar 23, 2016	28.16	28.27	27.93	27.95	1,496,328	-0.21(-0.75%)
Mar 22, 2016	28.00	28.31	27.94	28.16	1,729,576	+0.05(+0.16%)
Mar 21, 2016	28.26	28.49	28.02	28.12	2,653,529	-0.29(-1.03%)
Mar 18, 2016	28.66	28.81	28.36	28.41	7,960,284	-0.23(-0.79%)
Mar 17, 2016	28.02	28.72	28.00	28.63	2,615,179	+0.54(+1.93%)
Mar 16, 2016	27.72	28.16	27.66	28.09	1,884,008	+0.24(+0.86%)
Mar 15, 2016	27.35	27.91	27.35	27.85	2,705,172	+0.47(+1.70%)
Mar 14, 2016	27.36	27.88	27.22	27.39	2,415,554	+0.01(+0.05%)
Mar 11, 2016	27.17	27.38	27.05	27.37	2,996,918	+0.55(+2.05%)
Mar 10, 2016	27.10	27.21	26.48	26.82	2,498,873	-0.06(-0.22%)
Mar 09, 2016	26.63	27.07	26.40	26.88	3,177,166	+0.29(+1.10%)
Mar 08, 2016	27.00	27.06	26.49	26.59	4,288,955	-0.35(-1.28%)
Mar 07, 2016	26.44	27.15	26.29	26.94	5,794,221	+0.81(+3.11%)
Mar 04, 2016	27.36	27.36	26.12	26.12	71,487,504	-1.33(-4.85%)
Mar 03, 2016	27.25	27.46	26.83	27.45	1,900,417	+0.27(+1.00%)
Mar 02, 2016	26.69	27.29	26.02	27.18	2,224,751	+0.40(+1.49%)
Mar 01, 2016	25.91	26.79	25.80	26.79	1,843,951	+0.98(+3.82%)
Feb 29, 2016	25.87	26.37	25.80	25.80	2,320,147	-0.03(-0.12%)
Feb 26, 2016	25.94	26.02	25.64	25.83	1,600,297	-0.12(-0.46%)
Feb 25, 2016	25.51	25.96	25.44	25.95	2,218,982	+0.63(+2.49%)
Feb 24, 2016	25.58	25.66	25.06	25.32	2,118,965	-0.41(-1.61%)
Feb 23, 2016	25.71	26.17	25.42	25.73	1,000,785	-0.12(-0.47%)
Feb 22, 2016	25.85	26.17	25.73	25.85	1,233,579	+0.18(+0.70%)
Feb 19, 2016	25.31	25.85	25.18	25.67	2,730,104	+0.20(+0.77%)
Feb 18, 2016	25.35	25.66	25.22	25.48	1,933,802	+0.19(+0.74%)
Feb 17, 2016	25.57	25.81	25.27	25.29	2,695,937	-0.16(-0.62%)
Feb 16, 2016	25.42	25.48	25.04	25.45	2,859,680	+0.35(+1.41%)
Feb 12, 2016	25.11	25.09	25.09	25.09	2,672,635	+0.18(+0.72%)
Feb 11, 2016	25.04	25.19	24.73	24.91	1,846,763	-0.58(-2.27%)
Feb 10, 2016	25.21	25.78	25.21	25.49	2,023,725	+0.38(+1.50%)
Feb 09, 2016	25.24	25.70	25.06	25.12	2,807,914	-0.36(-1.42%)
Feb 08, 2016	26.25	26.91	25.22	25.48	2,909,854	-0.84(-3.20%)
Feb 05, 2016	27.63	27.67	26.27	26.32	2,784,617	-1.32(-4.76%)
Feb 04, 2016	27.18	27.95	26.92	27.63	3,753,531	+0.31(+1.13%)
Feb 03, 2016	26.95	26.95	26.75	27.33	3,527,685	+0.66(+2.48%)
Feb 02, 2016	27.27	27.39	26.56	26.66	3,782,084	-0.50(-1.85%)

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.