Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.29	23.44	22.93	23.30	791,142	+0.07(+0.32%)
Apr 28, 2016	23.58	23.75	23.20	23.23	447,481	-0.39(-1.65%)
Apr 27, 2016	23.65	23.78	23.33	23.62	522,812	-0.06(-0.25%)
Apr 26, 2016	23.31	23.89	23.31	23.68	536,465	+0.44(+1.87%)
Apr 25, 2016	22.92	23.24	22.68	23.24	511,884	+0.28(+1.21%)
Apr 22, 2016	23.13	23.38	22.84	22.96	396,903	-0.02(-0.10%)
Apr 21, 2016	22.99	23.43	22.93	22.99	727,907	+0.11(+0.46%)
Apr 20, 2016	22.98	23.23	22.76	22.88	857,752	-0.12(-0.52%)
Apr 19, 2016	23.02	23.19	22.79	23.00	713,081	+0.13(+0.56%)
Apr 18, 2016	22.78	23.08	22.72	22.87	712,563	-0.02(-0.10%)
Apr 15, 2016	22.69	22.99	22.63	22.90	601,965	+0.11(+0.49%)
Apr 14, 2016	22.70	22.96	22.63	22.78	582,169	+0.08(+0.36%)
Apr 13, 2016	22.70	22.85	22.47	22.70	470,305	+0.18(+0.80%)
Apr 12, 2016	22.43	22.84	22.42	22.52	755,490	+0.05(+0.23%)
Apr 11, 2016	22.40	22.66	22.31	22.47	772,321	+0.25(+1.15%)
Apr 08, 2016	22.71	22.84	22.12	22.21	1,184,987	-0.29(-1.30%)
Apr 07, 2016	22.63	22.90	22.37	22.51	536,817	-0.32(-1.41%)
Apr 06, 2016	22.54	22.96	22.43	22.83	513,225	+0.35(+1.57%)
Apr 05, 2016	22.52	22.65	22.42	22.48	487,855	-0.31(-1.35%)
Apr 04, 2016	23.21	23.21	22.73	22.78	409,584	-0.41(-1.78%)
Apr 01, 2016	22.59	23.32	22.55	23.20	605,770	+0.31(+1.34%)
Mar 31, 2016	22.57	23.01	22.57	22.89	636,003	+0.30(+1.33%)
Mar 30, 2016	22.66	22.89	22.54	22.59	367,478	+0.11(+0.50%)
Mar 29, 2016	22.15	22.52	22.13	22.48	391,306	+0.27(+1.22%)
Mar 28, 2016	22.07	22.24	21.97	22.21	304,673	+0.14(+0.61%)
Mar 24, 2016	22.15	22.07	22.07	22.07	452,561	-0.27(-1.21%)
Mar 23, 2016	22.36	22.63	22.16	22.34	477,799	-0.09(-0.40%)
Mar 22, 2016	22.51	22.61	22.33	22.43	832,086	-0.26(-1.12%)
Mar 21, 2016	22.38	22.72	22.38	22.69	531,225	+0.29(+1.27%)
Mar 18, 2016	22.29	22.66	22.23	22.40	756,211	+0.16(+0.71%)
Mar 17, 2016	21.94	22.50	21.84	22.24	1,015,574	+0.41(+1.86%)
Mar 16, 2016	21.66	21.94	21.61	21.84	1,590,444	+0.14(+0.66%)
Mar 15, 2016	21.78	21.95	21.45	21.70	1,116,713	-0.16(-0.75%)
Mar 14, 2016	21.73	22.02	21.50	21.86	853,653	+0.07(+0.31%)
Mar 11, 2016	21.24	21.91	21.12	21.79	1,179,013	+0.82(+3.90%)
Mar 10, 2016	20.76	21.06	20.64	20.97	975,580	+0.21(+1.01%)
Mar 09, 2016	20.55	20.85	20.52	20.76	1,003,719	+0.32(+1.58%)
Mar 08, 2016	20.35	20.74	20.16	20.44	1,149,188	+0.08(+0.41%)
Mar 07, 2016	19.71	20.40	19.65	20.36	978,241	+0.52(+2.63%)
Mar 04, 2016	19.65	20.22	19.52	19.84	889,232	+0.22(+1.10%)
Mar 03, 2016	19.51	19.82	19.49	19.62	1,117,204	+0.06(+0.30%)
Mar 02, 2016	19.88	19.92	19.50	19.56	943,888	-0.42(-2.13%)
Mar 01, 2016	19.42	20.22	19.41	19.99	1,404,702	+0.72(+3.71%)
Feb 29, 2016	19.42	19.63	19.23	19.27	1,070,745	-0.17(-0.88%)
Feb 26, 2016	19.02	19.49	18.79	19.44	1,601,555	+0.61(+3.25%)
Feb 25, 2016	18.99	19.05	18.28	18.83	1,382,650	-0.10(-0.55%)
Feb 24, 2016	17.10	19.03	16.86	18.93	2,962,568	+0.66(+3.63%)
Feb 23, 2016	18.45	18.45	18.18	18.27	847,818	-0.31(-1.65%)
Feb 22, 2016	18.46	18.66	18.34	18.58	975,401	+0.37(+2.05%)
Feb 19, 2016	18.27	18.28	18.00	18.20	792,166	-0.23(-1.25%)
Feb 18, 2016	18.54	18.59	18.23	18.44	777,555	+0.00(+0.00%)
Feb 17, 2016	18.07	18.47	18.00	18.44	1,358,103	+0.67(+3.78%)
Feb 16, 2016	17.73	17.89	17.41	17.76	966,626	+0.21(+1.19%)
Feb 12, 2016	17.26	17.56	17.56	17.56	792,572	+0.42(+2.43%)
Feb 11, 2016	17.03	17.17	16.85	17.14	1,272,517	-0.16(-0.95%)
Feb 10, 2016	16.93	17.47	16.93	17.30	1,208,806	+0.38(+2.25%)
Feb 09, 2016	16.75	17.18	16.74	16.92	2,068,355	-0.12(-0.70%)
Feb 08, 2016	17.70	17.71	16.71	17.04	2,986,134	-0.85(-4.75%)
Feb 05, 2016	18.48	18.48	17.67	17.89	3,680,899	-0.76(-4.08%)
Feb 04, 2016	18.79	18.95	18.56	18.65	812,671	-0.13(-0.71%)
Feb 03, 2016	18.56	18.80	18.29	18.79	1,180,166	+0.41(+2.23%)
Feb 02, 2016	18.74	18.75	18.12	18.38	1,209,987	-0.57(-2.99%)

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.