Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	26.95	28.30	26.94	28.28	14,462,640	+1.60(+6.00%)
Apr 28, 2016	26.03	27.17	26.02	26.68	10,596,196	+0.72(+2.77%)
Apr 27, 2016	25.98	26.15	25.27	25.96	10,685,163	+0.11(+0.41%)
Apr 26, 2016	25.62	25.96	25.23	25.86	8,670,725	+0.70(+2.76%)
Apr 25, 2016	25.35	25.55	24.95	25.16	6,997,323	-0.10(-0.38%)
Apr 22, 2016	25.76	26.16	24.80	25.26	9,567,999	-0.78(-2.98%)
Apr 21, 2016	25.04	26.35	25.04	26.03	15,826,386	+1.41(+5.71%)
Apr 20, 2016	24.89	25.68	24.44	24.63	12,836,348	-0.37(-1.49%)
Apr 19, 2016	24.49	25.16	24.34	25.00	10,589,446	+1.17(+4.92%)
Apr 18, 2016	23.68	23.88	23.30	23.83	7,430,371	+0.07(+0.31%)
Apr 15, 2016	23.38	23.83	23.06	23.75	8,364,886	+0.56(+2.41%)
Apr 14, 2016	23.87	23.97	22.85	23.20	10,884,711	-0.65(-2.71%)
Apr 13, 2016	24.59	24.64	23.74	23.84	12,043,653	-0.93(-3.75%)
Apr 12, 2016	25.26	25.27	24.26	24.77	11,942,250	-0.39(-1.54%)
Apr 11, 2016	23.91	25.19	23.74	25.16	15,195,127	+1.63(+6.91%)
Apr 08, 2016	22.74	23.75	22.73	23.54	9,734,193	+0.92(+4.08%)
Apr 07, 2016	22.74	23.09	22.59	22.61	10,817,420	+0.18(+0.79%)
Apr 06, 2016	21.84	22.44	21.84	22.44	6,635,320	+0.36(+1.61%)
Apr 05, 2016	21.70	22.10	21.43	22.08	7,680,020	+0.81(+3.80%)
Apr 04, 2016	21.51	21.52	21.12	21.27	5,121,096	-0.26(-1.20%)
Apr 01, 2016	21.03	21.56	20.73	21.53	7,817,123	+0.03(+0.15%)
Mar 31, 2016	21.81	21.92	21.37	21.50	6,334,801	-0.14(-0.64%)
Mar 30, 2016	21.62	21.76	21.18	21.63	10,409,408	-0.16(-0.74%)
Mar 29, 2016	20.85	21.86	20.63	21.80	10,585,320	+1.01(+4.86%)
Mar 28, 2016	20.78	20.84	20.48	20.79	5,856,074	+0.24(+1.18%)
Mar 24, 2016	20.33	20.54	20.54	20.54	11,425,697	+0.34(+1.68%)
Mar 23, 2016	21.47	21.48	20.19	20.20	16,318,551	-1.95(-8.80%)
Mar 22, 2016	22.77	22.88	21.90	22.15	7,474,365	-0.32(-1.44%)
Mar 21, 2016	22.35	22.72	22.16	22.48	7,409,908	+0.00(+0.00%)
Mar 18, 2016	22.21	22.87	22.18	22.48	14,666,293	+0.27(+1.20%)
Mar 17, 2016	22.52	22.96	22.16	22.21	12,206,590	-0.07(-0.33%)
Mar 16, 2016	21.19	22.36	20.60	22.28	18,080,770	+0.95(+4.48%)
Mar 15, 2016	20.92	21.42	20.90	21.33	8,244,839	+0.19(+0.92%)
Mar 14, 2016	21.74	21.94	21.09	21.13	8,199,589	-0.44(-2.06%)
Mar 11, 2016	21.96	22.23	21.34	21.58	11,954,331	-0.54(-2.45%)
Mar 10, 2016	21.15	22.34	21.02	22.12	14,694,891	+0.98(+4.63%)
Mar 09, 2016	20.54	21.25	20.12	21.14	12,191,829	+0.20(+0.97%)
Mar 08, 2016	21.67	21.79	20.52	20.94	10,001,868	-0.50(-2.32%)
Mar 07, 2016	21.40	21.89	21.02	21.44	11,404,759	+0.34(+1.61%)
Mar 04, 2016	21.84	22.61	21.06	21.10	15,959,554	-0.57(-2.65%)
Mar 03, 2016	21.22	21.91	21.14	21.67	10,896,215	+0.47(+2.21%)
Mar 02, 2016	20.61	21.34	20.47	21.20	8,632,652	+0.69(+3.35%)
Mar 01, 2016	21.23	21.36	20.26	20.52	13,915,581	-0.36(-1.70%)
Feb 29, 2016	20.77	21.32	20.71	20.87	13,644,251	+0.39(+1.89%)
Feb 26, 2016	20.29	21.21	20.29	20.48	14,401,890	-0.40(-1.93%)
Feb 25, 2016	20.45	20.96	20.22	20.89	12,237,876	+0.22(+1.06%)
Feb 24, 2016	20.95	21.33	20.43	20.67	16,048,130	+0.15(+0.75%)
Feb 23, 2016	20.70	20.89	20.26	20.52	9,346,338	+0.22(+1.08%)
Feb 22, 2016	19.46	20.60	19.46	20.30	13,799,554	+0.23(+1.13%)
Feb 19, 2016	20.14	20.68	19.98	20.07	10,842,908	-0.19(-0.92%)
Feb 18, 2016	19.56	20.47	18.68	20.26	18,193,996	+0.19(+0.93%)
Feb 17, 2016	20.03	20.32	19.47	20.07	14,248,725	+0.23(+1.14%)
Feb 16, 2016	19.93	20.56	19.67	19.84	17,808,170	-0.99(-4.73%)
Feb 12, 2016	20.04	20.83	20.83	20.83	16,347,848	+0.60(+2.96%)
Feb 11, 2016	21.01	21.09	20.05	20.23	25,065,330	+0.59(+3.00%)
Feb 10, 2016	19.24	19.70	18.34	19.64	20,535,560	+0.01(+0.04%)
Feb 09, 2016	20.65	21.02	19.36	19.63	30,335,316	-0.72(-3.53%)
Feb 08, 2016	20.22	20.96	20.11	20.35	25,208,352	+0.63(+3.20%)
Feb 05, 2016	18.27	19.80	18.03	19.72	20,841,658	+0.83(+4.41%)
Feb 04, 2016	18.50	19.51	18.41	18.89	24,253,988	+0.84(+4.66%)
Feb 03, 2016	16.41	18.10	16.40	18.05	19,957,330	+1.83(+11.31%)
Feb 02, 2016	16.36	16.49	15.84	16.22	8,436,444	-0.39(-2.34%)

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.