Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	28.59	28.59	27.65	27.85	4,655,439	-0.71(-2.49%)
Apr 28, 2016	28.78	28.87	28.51	28.56	3,267,231	-0.29(-1.00%)
Apr 27, 2016	28.61	28.89	28.31	28.85	3,743,475	+0.33(+1.16%)
Apr 26, 2016	28.32	28.55	28.07	28.52	4,090,665	+0.15(+0.52%)
Apr 25, 2016	28.69	28.79	28.21	28.37	3,479,510	-0.44(-1.54%)
Apr 22, 2016	29.12	29.30	28.63	28.81	5,933,603	-0.41(-1.42%)
Apr 21, 2016	29.12	29.41	28.97	29.23	5,582,350	+0.13(+0.46%)
Apr 20, 2016	28.99	29.57	28.95	29.09	4,919,713	+0.15(+0.51%)
Apr 19, 2016	28.73	29.03	28.52	28.95	4,983,809	+0.30(+1.06%)
Apr 18, 2016	28.65	29.03	28.42	28.64	5,973,342	+0.06(+0.20%)
Apr 15, 2016	27.99	28.64	27.97	28.59	6,703,439	+0.69(+2.47%)
Apr 14, 2016	28.38	28.45	27.48	27.90	8,594,766	-0.47(-1.66%)
Apr 13, 2016	28.21	28.40	27.68	28.37	5,673,719	+0.18(+0.65%)
Apr 12, 2016	28.09	28.38	27.63	28.19	5,992,120	+0.18(+0.63%)
Apr 11, 2016	27.96	28.40	27.83	28.01	7,920,130	+0.10(+0.35%)
Apr 08, 2016	28.26	28.29	27.65	27.91	7,327,540	-0.66(-2.31%)
Apr 07, 2016	29.12	29.35	28.38	28.57	5,059,335	-0.67(-2.29%)
Apr 06, 2016	29.30	29.44	28.66	29.24	5,159,039	+0.07(+0.24%)
Apr 05, 2016	29.54	29.61	29.08	29.17	4,463,878	-0.49(-1.64%)
Apr 04, 2016	30.32	30.34	29.61	29.66	5,458,502	-0.56(-1.86%)
Apr 01, 2016	30.96	31.00	30.18	30.22	5,354,837	-0.79(-2.56%)
Mar 31, 2016	31.01	31.27	30.70	31.01	4,068,053	-0.01(-0.02%)
Mar 30, 2016	31.39	31.54	30.84	31.02	3,362,488	-0.23(-0.72%)
Mar 29, 2016	31.37	31.41	31.08	31.25	3,641,273	+0.03(+0.09%)
Mar 28, 2016	30.61	31.45	30.61	31.22	3,788,650	+0.63(+2.07%)
Mar 24, 2016	30.56	30.58	30.58	30.58	3,727,544	+0.04(+0.14%)
Mar 23, 2016	30.66	30.83	30.18	30.54	3,590,954	-0.25(-0.82%)
Mar 22, 2016	31.03	31.20	30.64	30.80	4,381,493	-0.26(-0.84%)
Mar 21, 2016	31.41	31.60	30.77	31.06	5,008,235	-0.51(-1.60%)
Mar 18, 2016	31.03	32.01	30.90	31.56	7,638,891	+0.63(+2.05%)
Mar 17, 2016	30.53	31.07	30.35	30.93	4,169,345	+0.33(+1.08%)
Mar 16, 2016	30.34	30.61	29.83	30.60	5,337,353	+0.27(+0.90%)
Mar 15, 2016	30.98	31.36	30.18	30.32	6,302,138	-0.53(-1.73%)
Mar 14, 2016	31.08	31.35	30.62	30.86	4,249,932	-0.34(-1.08%)
Mar 11, 2016	31.25	31.41	30.94	31.20	4,774,636	+0.36(+1.16%)
Mar 10, 2016	31.19	31.26	30.51	30.84	4,476,856	-0.08(-0.25%)
Mar 09, 2016	30.79	31.20	30.62	30.91	4,125,420	+0.19(+0.61%)
Mar 08, 2016	31.05	31.22	30.70	30.73	4,498,688	-0.40(-1.30%)
Mar 07, 2016	30.86	31.43	30.86	31.13	3,940,221	+0.03(+0.09%)
Mar 04, 2016	30.78	31.03	30.68	31.10	6,118,061	+0.34(+1.11%)
Mar 03, 2016	30.67	30.96	30.34	30.76	4,771,531	+0.09(+0.30%)
Mar 02, 2016	30.41	30.70	30.15	30.67	4,445,859	+0.18(+0.59%)
Mar 01, 2016	30.33	30.56	30.10	30.49	3,733,171	+0.34(+1.13%)
Feb 29, 2016	30.33	30.35	29.92	30.15	5,889,852	-0.15(-0.51%)
Feb 26, 2016	30.67	30.70	29.86	30.30	6,415,113	+0.04(+0.14%)
Feb 25, 2016	30.15	30.40	29.69	30.26	6,305,016	+0.36(+1.21%)
Feb 24, 2016	28.94	30.04	28.52	29.90	9,572,680	+0.38(+1.28%)
Feb 23, 2016	29.30	30.35	28.27	29.52	23,375,316	+0.87(+3.04%)
Feb 22, 2016	28.25	29.10	28.15	28.65	9,688,999	+0.58(+2.06%)
Feb 19, 2016	28.45	28.49	27.09	28.07	8,761,503	-0.63(-2.19%)
Feb 18, 2016	28.37	28.71	28.01	28.70	7,373,329	+0.02(+0.07%)
Feb 17, 2016	28.57	28.83	28.51	28.67	8,160,852	+0.44(+1.56%)
Feb 16, 2016	27.60	28.61	27.24	28.24	7,412,836	+0.85(+3.11%)
Feb 12, 2016	26.55	27.38	27.38	27.38	6,416,525	+0.94(+3.56%)
Feb 11, 2016	26.74	27.33	26.32	26.44	7,688,660	-0.63(-2.34%)
Feb 10, 2016	27.77	27.89	27.01	27.08	7,173,419	-0.49(-1.77%)
Feb 09, 2016	27.54	27.83	27.06	27.57	5,899,908	-0.10(-0.35%)
Feb 08, 2016	27.91	28.21	27.22	27.66	8,096,305	-0.43(-1.52%)
Feb 05, 2016	28.80	28.80	28.02	28.09	7,827,908	-0.33(-1.18%)
Feb 04, 2016	27.87	28.48	27.54	28.42	10,076,467	-0.61(-2.11%)
Feb 03, 2016	28.59	29.25	27.89	29.04	6,421,878	+0.50(+1.76%)
Feb 02, 2016	28.76	29.02	28.15	28.54	6,004,636	-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.