Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.06	21.27	20.51	20.76	1,709,397	-0.34(-1.61%)
Apr 28, 2016	21.07	21.24	20.92	21.10	1,681,719	-0.08(-0.37%)
Apr 27, 2016	21.33	21.40	20.94	21.17	2,198,393	-0.23(-1.10%)
Apr 26, 2016	20.98	21.42	20.95	21.41	1,194,443	+0.45(+2.15%)
Apr 25, 2016	20.51	20.97	20.27	20.96	2,882,778	+0.33(+1.60%)
Apr 22, 2016	21.37	21.70	19.98	20.63	3,406,004	-0.23(-1.12%)
Apr 21, 2016	21.12	21.43	20.86	20.86	1,294,689	-0.23(-1.11%)
Apr 20, 2016	21.63	21.63	21.02	21.10	1,254,044	-0.48(-2.21%)
Apr 19, 2016	21.44	21.59	21.31	21.57	976,782	+0.23(+1.06%)
Apr 18, 2016	21.74	21.82	21.26	21.35	1,166,787	-0.42(-1.92%)
Apr 15, 2016	21.74	21.98	21.70	21.76	690,790	-0.04(-0.20%)
Apr 14, 2016	21.78	21.96	21.58	21.81	896,808	+0.05(+0.24%)
Apr 13, 2016	21.55	21.76	21.49	21.76	940,784	+0.43(+2.00%)
Apr 12, 2016	21.19	21.58	21.03	21.33	957,928	+0.24(+1.15%)
Apr 11, 2016	20.81	21.27	20.71	21.09	1,148,560	+0.40(+1.93%)
Apr 08, 2016	20.57	21.09	20.48	20.69	1,160,925	+0.27(+1.32%)
Apr 07, 2016	20.57	20.65	20.27	20.42	1,469,755	-0.25(-1.22%)
Apr 06, 2016	20.46	20.71	20.18	20.67	1,018,928	+0.16(+0.76%)
Apr 05, 2016	20.89	20.99	20.13	20.51	2,269,980	-0.54(-2.56%)
Apr 04, 2016	21.18	21.38	20.83	21.05	2,302,456	-0.07(-0.33%)
Apr 01, 2016	21.78	21.91	20.95	21.12	1,764,578	-0.86(-3.91%)
Mar 31, 2016	22.08	22.34	21.96	21.98	1,945,100	-0.06(-0.28%)
Mar 30, 2016	22.15	22.42	22.02	22.04	911,461	-0.02(-0.08%)
Mar 29, 2016	21.37	22.13	21.15	22.06	1,987,524	+0.60(+2.79%)
Mar 28, 2016	21.21	21.52	21.03	21.46	1,097,756	+0.26(+1.25%)
Mar 24, 2016	20.76	21.20	21.20	21.20	1,153,724	+0.26(+1.22%)
Mar 23, 2016	21.55	21.57	20.93	20.94	1,083,846	-0.62(-2.89%)
Mar 22, 2016	21.73	21.79	21.40	21.56	1,256,765	-0.29(-1.33%)
Mar 21, 2016	21.81	22.18	21.76	21.85	1,071,111	-0.14(-0.62%)
Mar 18, 2016	22.02	22.47	21.90	21.99	2,642,841	+0.07(+0.31%)
Mar 17, 2016	21.97	22.04	21.35	21.92	1,536,429	-0.02(-0.08%)
Mar 16, 2016	21.35	21.96	21.26	21.94	1,246,455	+0.55(+2.55%)
Mar 15, 2016	21.77	21.77	21.20	21.39	981,452	-0.47(-2.15%)
Mar 14, 2016	21.55	21.92	21.41	21.86	1,802,023	+0.46(+2.15%)
Mar 11, 2016	21.07	21.48	20.78	21.40	2,186,021	+0.59(+2.83%)
Mar 10, 2016	21.79	21.79	20.60	20.81	2,276,700	-0.78(-3.63%)
Mar 09, 2016	21.85	21.85	21.41	21.60	1,053,971	-0.08(-0.35%)
Mar 08, 2016	22.63	22.69	21.63	21.67	1,410,613	-1.07(-4.72%)
Mar 07, 2016	22.44	22.90	22.40	22.75	1,534,603	+0.13(+0.57%)
Mar 04, 2016	22.57	22.70	22.39	22.62	1,593,982	+0.10(+0.45%)
Mar 03, 2016	21.98	22.57	21.93	22.52	2,798,401	+0.58(+2.64%)
Mar 02, 2016	21.07	21.96	21.04	21.94	2,897,240	+0.87(+4.13%)
Mar 01, 2016	20.97	21.22	20.86	21.07	4,150,324	+0.30(+1.44%)
Feb 29, 2016	20.80	21.25	20.71	20.77	3,087,400	+0.00(+0.00%)
Feb 26, 2016	20.91	21.10	20.69	20.77	1,462,401	-0.07(-0.33%)
Feb 25, 2016	20.80	21.00	20.37	20.84	1,956,082	+0.17(+0.83%)
Feb 24, 2016	20.58	20.80	20.02	20.67	2,728,932	-0.08(-0.37%)
Feb 23, 2016	20.86	21.34	20.67	20.74	1,984,071	-0.16(-0.78%)
Feb 22, 2016	20.87	21.17	20.60	20.91	1,970,627	+0.21(+1.03%)
Feb 19, 2016	21.57	21.73	20.57	20.69	3,012,658	-0.16(-0.78%)
Feb 18, 2016	20.57	21.14	20.41	20.86	2,828,841	+0.35(+1.71%)
Feb 17, 2016	20.51	21.31	20.44	20.51	2,887,957	+0.18(+0.88%)
Feb 16, 2016	19.57	21.64	19.51	20.33	4,757,779	+0.93(+4.79%)
Feb 12, 2016	18.98	19.40	19.40	19.40	2,339,571	+0.65(+3.46%)
Feb 11, 2016	18.75	19.07	18.42	18.75	7,703,936	-0.38(-2.01%)
Feb 10, 2016	19.07	19.64	18.95	19.13	2,159,038	+0.13(+0.67%)
Feb 09, 2016	18.57	19.20	18.46	19.00	2,300,177	+0.14(+0.77%)
Feb 08, 2016	18.87	18.94	18.38	18.86	2,943,572	-0.20(-1.03%)
Feb 05, 2016	18.98	19.34	18.91	19.06	2,420,436	-0.03(-0.13%)
Feb 04, 2016	18.21	19.20	18.21	19.08	2,465,468	+0.87(+4.78%)
Feb 03, 2016	18.13	18.28	17.43	18.21	1,277,672	+0.26(+1.47%)
Feb 02, 2016	18.13	18.20	17.61	17.95	1,316,952	-0.41(-2.23%)

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.