Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.55	22.34	21.55	22.03	125,886	+0.36(+1.66%)
Apr 28, 2016	21.82	21.95	21.62	21.67	51,660	-0.26(-1.19%)
Apr 27, 2016	21.90	21.96	21.56	21.93	46,449	-0.11(-0.52%)
Apr 26, 2016	21.72	22.05	21.44	22.04	43,545	+0.44(+2.05%)
Apr 25, 2016	21.61	21.67	21.41	21.60	44,808	-0.20(-0.90%)
Apr 22, 2016	21.76	21.85	21.45	21.80	38,119	+0.08(+0.38%)
Apr 21, 2016	21.85	22.05	21.61	21.72	47,881	-0.16(-0.71%)
Apr 20, 2016	21.61	22.01	21.57	21.87	76,944	+0.24(+1.10%)
Apr 19, 2016	21.19	21.64	21.19	21.63	39,027	+0.23(+1.07%)
Apr 18, 2016	20.78	21.49	20.78	21.40	38,554	+0.11(+0.50%)
Apr 15, 2016	21.40	21.63	21.18	21.30	37,069	-0.17(-0.80%)
Apr 14, 2016	21.28	21.67	19.24	21.47	47,403	+0.07(+0.34%)
Apr 13, 2016	20.72	21.40	20.72	21.40	70,208	+0.79(+3.81%)
Apr 12, 2016	20.32	20.73	20.20	20.61	36,092	+0.28(+1.37%)
Apr 11, 2016	20.46	20.78	20.33	20.33	75,562	+0.02(+0.12%)
Apr 08, 2016	20.21	20.46	20.14	20.31	49,093	+0.18(+0.89%)
Apr 07, 2016	20.42	20.43	19.99	20.13	65,119	-0.38(-1.84%)
Apr 06, 2016	20.42	20.59	20.25	20.50	46,866	+0.12(+0.60%)
Apr 05, 2016	20.46	20.73	20.36	20.38	72,120	-0.29(-1.39%)
Apr 04, 2016	20.52	20.91	20.50	20.67	53,767	-0.05(-0.24%)
Apr 01, 2016	20.75	20.83	20.54	20.72	42,162	+0.00(+0.00%)
Mar 31, 2016	21.04	21.12	20.70	20.72	75,312	-0.27(-1.29%)
Mar 30, 2016	21.04	21.16	20.87	20.99	56,003	+0.04(+0.20%)
Mar 29, 2016	20.57	21.02	20.45	20.95	67,875	+0.29(+1.39%)
Mar 28, 2016	20.80	20.88	20.48	20.66	44,049	-0.01(-0.04%)
Mar 24, 2016	20.64	20.67	20.67	20.67	53,897	-0.07(-0.32%)
Mar 23, 2016	20.97	20.97	20.71	20.73	62,330	-0.25(-1.21%)
Mar 22, 2016	21.08	21.21	20.82	20.99	58,980	-0.13(-0.62%)
Mar 21, 2016	21.20	21.34	20.92	21.12	41,951	-0.07(-0.31%)
Mar 18, 2016	21.11	21.40	21.11	21.18	126,549	+0.21(+1.01%)
Mar 17, 2016	20.59	21.06	20.32	20.97	44,902	+0.30(+1.46%)
Mar 16, 2016	20.78	21.02	20.45	20.67	38,385	-0.11(-0.55%)
Mar 15, 2016	21.09	21.25	20.68	20.78	108,094	-0.49(-2.31%)
Mar 14, 2016	21.15	21.38	21.04	21.27	73,895	+0.11(+0.54%)
Mar 11, 2016	20.70	21.22	20.70	21.16	59,197	+0.36(+1.72%)
Mar 10, 2016	20.74	21.06	20.57	20.80	48,465	+0.09(+0.43%)
Mar 09, 2016	20.86	21.12	20.57	20.71	92,820	-0.07(-0.35%)
Mar 08, 2016	20.73	21.03	20.65	20.79	52,431	-0.02(-0.12%)
Mar 07, 2016	20.41	20.92	20.41	20.81	67,006	+0.23(+1.11%)
Mar 04, 2016	20.79	20.91	20.16	20.58	168,996	-0.22(-1.06%)
Mar 03, 2016	20.73	20.86	20.39	20.80	78,364	+0.22(+1.07%)
Mar 02, 2016	20.55	20.81	20.39	20.58	76,249	-0.01(-0.04%)
Mar 01, 2016	20.26	20.79	20.26	20.59	87,046	+0.41(+2.06%)
Feb 29, 2016	20.40	20.73	19.87	20.17	128,574	-0.31(-1.51%)
Feb 26, 2016	20.25	20.70	20.20	20.48	115,676	+0.33(+1.66%)
Feb 25, 2016	20.03	20.27	19.94	20.15	32,978	+0.14(+0.69%)
Feb 24, 2016	19.68	20.14	19.56	20.01	48,753	+0.15(+0.74%)
Feb 23, 2016	19.96	20.14	19.79	19.87	62,504	-0.16(-0.81%)
Feb 22, 2016	20.12	20.22	19.76	20.03	97,150	+0.06(+0.29%)
Feb 19, 2016	19.93	20.26	19.93	19.97	88,649	+0.03(+0.16%)
Feb 18, 2016	19.96	20.31	19.69	19.94	100,236	-0.02(-0.08%)
Feb 17, 2016	20.13	20.28	19.91	19.96	89,766	-0.10(-0.49%)
Feb 16, 2016	20.14	20.26	19.76	20.05	73,586	+0.11(+0.53%)
Feb 12, 2016	19.26	19.95	19.95	19.95	127,719	+0.59(+3.03%)
Feb 11, 2016	19.55	19.81	19.09	19.36	88,422	-0.49(-2.46%)
Feb 10, 2016	20.38	20.44	19.81	19.85	74,068	-0.30(-1.49%)
Feb 09, 2016	20.02	20.39	19.70	20.15	65,412	+0.00(+0.00%)
Feb 08, 2016	19.76	20.27	19.70	20.15	81,640	+0.13(+0.65%)
Feb 05, 2016	20.17	20.55	19.96	20.02	88,394	-0.20(-1.01%)
Feb 04, 2016	20.59	21.14	20.06	20.22	70,086	-0.37(-1.78%)
Feb 03, 2016	21.00	22.31	20.40	20.59	180,296	-0.15(-0.75%)
Feb 02, 2016	20.83	20.88	20.50	20.74	65,061	-0.22(-1.05%)

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.