Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.12	22.22	21.84	21.99	1,544,584	-0.22(-0.99%)
Apr 28, 2016	22.25	22.60	22.21	22.21	2,651,973	-1.01(-4.36%)
Apr 27, 2016	23.13	23.25	23.04	23.22	607,721	-0.20(-0.84%)
Apr 26, 2016	23.35	23.42	23.24	23.42	455,766	+0.02(+0.07%)
Apr 25, 2016	23.37	23.44	23.30	23.40	547,187	+0.03(+0.14%)
Apr 22, 2016	23.30	23.41	23.22	23.37	385,622	+0.33(+1.45%)
Apr 21, 2016	23.19	23.22	23.03	23.04	471,765	-0.12(-0.53%)
Apr 20, 2016	23.22	23.26	23.02	23.16	607,245	-0.09(-0.39%)
Apr 19, 2016	23.19	23.43	23.11	23.25	772,238	+0.51(+2.22%)
Apr 18, 2016	22.42	22.79	22.42	22.74	826,447	+0.28(+1.23%)
Apr 15, 2016	22.58	22.61	22.45	22.47	490,430	-0.29(-1.29%)
Apr 14, 2016	22.68	22.82	22.65	22.76	864,969	+0.01(+0.04%)
Apr 13, 2016	22.66	22.76	22.62	22.75	1,399,004	+0.56(+2.54%)
Apr 12, 2016	22.06	22.27	22.01	22.19	1,045,455	+0.86(+4.05%)
Apr 11, 2016	21.56	21.56	21.29	21.32	715,367	-0.21(-0.98%)
Apr 08, 2016	21.70	21.74	21.49	21.54	869,337	+0.59(+2.80%)
Apr 07, 2016	21.18	21.24	20.83	20.95	918,470	-0.31(-1.46%)
Apr 06, 2016	21.18	21.28	21.03	21.26	592,282	+0.35(+1.68%)
Apr 05, 2016	20.87	21.01	20.83	20.91	990,773	-0.44(-2.06%)
Apr 04, 2016	21.38	21.49	21.22	21.35	1,514,284	-0.10(-0.46%)
Apr 01, 2016	21.49	21.58	21.34	21.45	881,972	-0.86(-3.84%)
Mar 31, 2016	22.29	22.44	22.21	22.30	675,891	+0.32(+1.45%)
Mar 30, 2016	21.98	22.10	21.93	21.98	1,051,341	-0.35(-1.57%)
Mar 29, 2016	22.13	22.34	22.05	22.34	638,848	+0.21(+0.96%)
Mar 28, 2016	22.07	22.20	22.04	22.12	622,168	+0.50(+2.30%)
Mar 24, 2016	21.58	21.63	21.63	21.63	543,911	-0.28(-1.29%)
Mar 23, 2016	22.17	22.17	21.88	21.91	633,895	-0.45(-1.99%)
Mar 22, 2016	22.32	22.43	22.20	22.35	898,819	-0.07(-0.33%)
Mar 21, 2016	22.32	22.43	22.29	22.43	657,844	+0.08(+0.36%)
Mar 18, 2016	22.44	22.44	22.22	22.35	807,597	-0.08(-0.36%)
Mar 17, 2016	22.22	22.52	22.16	22.43	730,764	+0.22(+0.98%)
Mar 16, 2016	21.96	22.27	21.95	22.21	972,012	-0.19(-0.83%)
Mar 15, 2016	22.31	22.40	22.27	22.40	498,573	-0.24(-1.07%)
Mar 14, 2016	22.50	22.69	22.49	22.64	703,708	-0.23(-1.03%)
Mar 11, 2016	22.65	22.90	22.63	22.87	540,444	+0.48(+2.13%)
Mar 10, 2016	22.69	22.78	22.18	22.40	637,655	-0.01(-0.04%)
Mar 09, 2016	22.45	22.53	22.26	22.40	286,570	+0.08(+0.36%)
Mar 08, 2016	22.40	22.51	22.27	22.32	616,181	-0.26(-1.15%)
Mar 07, 2016	22.52	22.70	22.40	22.58	435,980	-0.13(-0.57%)
Mar 04, 2016	22.69	22.74	22.57	22.71	532,005	+0.21(+0.94%)
Mar 03, 2016	22.41	22.52	22.34	22.50	725,428	+0.53(+2.43%)
Mar 02, 2016	21.64	21.98	21.80	21.97	585,641	+0.32(+1.50%)
Mar 01, 2016	21.10	21.69	21.06	21.64	1,960,915	+0.81(+3.89%)
Feb 29, 2016	20.88	21.11	20.80	20.83	1,217,713	-0.30(-1.42%)
Feb 26, 2016	21.09	21.19	21.03	21.13	1,304,587	+0.36(+1.72%)
Feb 25, 2016	20.63	20.78	20.51	20.77	676,908	+0.11(+0.55%)
Feb 24, 2016	20.40	20.68	20.22	20.66	680,602	-0.09(-0.43%)
Feb 23, 2016	20.96	20.98	20.71	20.75	880,091	-0.41(-1.91%)
Feb 22, 2016	21.16	21.23	21.07	21.16	754,033	+0.15(+0.69%)
Feb 19, 2016	21.00	21.05	20.82	21.01	684,360	-0.26(-1.22%)
Feb 18, 2016	21.55	21.66	21.21	21.27	517,048	+0.01(+0.04%)
Feb 17, 2016	21.20	21.35	21.17	21.26	818,924	+0.25(+1.20%)
Feb 16, 2016	21.11	21.11	20.66	21.01	1,019,349	+0.64(+3.14%)
Feb 12, 2016	20.08	20.37	20.37	20.37	763,968	+0.23(+1.17%)
Feb 11, 2016	20.26	20.34	19.96	20.13	703,184	-0.39(-1.90%)
Feb 10, 2016	20.79	21.01	20.52	20.52	657,049	+0.01(+0.04%)
Feb 09, 2016	20.35	20.64	20.34	20.52	936,942	-0.43(-2.05%)
Feb 08, 2016	21.09	21.20	20.72	20.94	983,786	-0.13(-0.61%)
Feb 05, 2016	21.38	21.49	21.04	21.07	868,565	-0.59(-2.73%)
Feb 04, 2016	21.50	21.77	21.41	21.67	974,784	+0.08(+0.38%)
Feb 03, 2016	21.83	21.84	21.19	21.58	1,653,600	-0.80(-3.58%)
Feb 02, 2016	22.55	22.63	22.27	22.39	1,587,420	-0.08(-0.36%)

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.