Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.52	19.52	19.11	19.25	3,587,298	-0.36(-1.83%)
Apr 28, 2016	19.84	20.09	19.55	19.61	2,775,441	-0.40(-1.98%)
Apr 27, 2016	20.30	20.35	19.84	20.01	3,730,701	-0.09(-0.43%)
Apr 26, 2016	20.03	20.19	19.94	20.09	4,006,355	+0.07(+0.37%)
Apr 25, 2016	19.89	20.03	19.82	20.02	2,083,291	+0.06(+0.28%)
Apr 22, 2016	19.87	20.10	19.82	19.96	2,165,863	+0.06(+0.28%)
Apr 21, 2016	19.96	20.07	19.82	19.91	2,004,293	-0.10(-0.50%)
Apr 20, 2016	20.01	20.07	19.89	20.01	2,357,791	-0.01(-0.06%)
Apr 19, 2016	20.06	20.13	19.84	20.02	2,746,484	+0.01(+0.05%)
Apr 18, 2016	19.97	20.14	19.93	20.01	2,320,826	-0.09(-0.47%)
Apr 15, 2016	19.91	20.13	19.81	20.10	4,079,114	+0.24(+1.21%)
Apr 14, 2016	19.77	20.07	19.77	19.86	2,172,268	-0.09(-0.44%)
Apr 13, 2016	19.79	20.02	19.72	19.95	4,057,271	+0.25(+1.27%)
Apr 12, 2016	19.86	19.98	19.27	19.70	6,420,813	-0.35(-1.76%)
Apr 11, 2016	20.02	20.18	19.88	20.05	3,326,069	+0.20(+0.99%)
Apr 08, 2016	20.09	20.09	19.80	19.86	2,314,921	-0.19(-0.95%)
Apr 07, 2016	20.18	20.47	19.90	20.05	3,007,654	-0.22(-1.06%)
Apr 06, 2016	20.22	20.28	19.94	20.26	4,001,136	-0.01(-0.05%)
Apr 05, 2016	20.32	20.47	20.24	20.27	3,499,801	-0.18(-0.87%)
Apr 04, 2016	20.71	20.71	20.24	20.45	4,226,076	-0.17(-0.82%)
Apr 01, 2016	20.63	20.79	20.46	20.62	4,640,123	-0.09(-0.44%)
Mar 31, 2016	20.40	20.76	20.33	20.71	5,771,103	+0.38(+1.86%)
Mar 30, 2016	20.60	20.81	20.23	20.33	4,328,924	-0.12(-0.61%)
Mar 29, 2016	20.17	20.46	20.17	20.45	3,732,615	+0.28(+1.38%)
Mar 28, 2016	20.07	20.28	19.99	20.18	2,539,146	+0.21(+1.03%)
Mar 24, 2016	20.39	19.97	19.97	19.97	5,002,799	-0.51(-2.47%)
Mar 23, 2016	20.15	20.70	20.13	20.48	5,077,783	+0.07(+0.34%)
Mar 22, 2016	20.00	20.42	19.89	20.41	4,821,511	+0.36(+1.79%)
Mar 21, 2016	20.04	20.12	19.86	20.05	9,941,660	-0.07(-0.37%)
Mar 18, 2016	20.55	20.77	19.93	20.12	14,096,160	-0.42(-2.03%)
Mar 17, 2016	20.79	20.90	20.52	20.54	6,064,404	-0.24(-1.14%)
Mar 16, 2016	20.74	20.88	20.64	20.78	3,869,661	-0.13(-0.64%)
Mar 15, 2016	20.77	21.09	20.74	20.91	3,968,092	+0.07(+0.31%)
Mar 14, 2016	20.50	20.99	20.46	20.85	2,725,240	+0.27(+1.29%)
Mar 11, 2016	20.43	20.71	20.13	20.58	3,556,302	+0.32(+1.55%)
Mar 10, 2016	20.21	20.30	19.69	20.27	7,544,452	-0.10(-0.49%)
Mar 09, 2016	20.38	20.54	20.21	20.37	2,404,925	+0.16(+0.77%)
Mar 08, 2016	19.90	20.32	19.88	20.21	3,061,377	+0.20(+0.98%)
Mar 07, 2016	20.18	20.22	19.93	20.01	2,442,688	-0.22(-1.08%)
Mar 04, 2016	20.33	20.40	19.96	20.23	3,777,556	-0.08(-0.40%)
Mar 03, 2016	20.11	20.33	19.90	20.31	2,826,796	+0.22(+1.10%)
Mar 02, 2016	20.25	20.25	19.81	20.09	5,709,520	+0.07(+0.34%)
Mar 01, 2016	19.88	20.07	19.68	20.02	3,713,717	+0.31(+1.55%)
Feb 29, 2016	19.93	20.06	19.56	19.72	4,413,289	-0.17(-0.88%)
Feb 26, 2016	20.17	20.28	19.88	19.89	2,539,213	-0.21(-1.02%)
Feb 25, 2016	19.90	20.10	19.74	20.10	3,833,060	+0.26(+1.34%)
Feb 24, 2016	19.39	19.88	19.39	19.83	3,245,836	+0.16(+0.82%)
Feb 23, 2016	20.09	20.21	19.65	19.67	4,313,221	-0.13(-0.65%)
Feb 22, 2016	19.99	20.05	19.70	19.80	3,618,970	+0.19(+0.99%)
Feb 19, 2016	19.48	19.68	19.39	19.61	2,887,371	+0.02(+0.08%)
Feb 18, 2016	19.69	19.79	19.53	19.59	3,216,493	-0.02(-0.13%)
Feb 17, 2016	19.28	19.69	19.26	19.61	3,166,035	+0.40(+2.11%)
Feb 16, 2016	19.49	19.51	18.99	19.21	2,835,501	+0.11(+0.57%)
Feb 12, 2016	19.15	19.10	19.10	19.10	2,513,258	+0.42(+2.23%)
Feb 11, 2016	18.48	18.84	18.36	18.68	3,353,518	-0.28(-1.49%)
Feb 10, 2016	19.29	19.50	18.87	18.97	3,189,303	-0.19(-0.99%)
Feb 09, 2016	18.68	19.38	18.68	19.16	4,576,904	+0.40(+2.13%)
Feb 08, 2016	18.27	18.87	18.02	18.76	6,553,221	+0.25(+1.36%)
Feb 05, 2016	18.78	18.90	18.23	18.51	6,325,221	-0.14(-0.75%)
Feb 04, 2016	19.23	19.38	18.28	18.65	8,052,382	-0.55(-2.84%)
Feb 03, 2016	19.48	19.56	18.82	19.19	6,732,128	-0.22(-1.16%)
Feb 02, 2016	19.00	19.48	18.93	19.42	6,985,402	+0.18(+0.94%)

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.