Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.00	19.20	18.93	19.08	143,147	+0.12(+0.63%)
Apr 28, 2016	18.90	19.45	18.76	18.96	218,537	+0.03(+0.16%)
Apr 27, 2016	19.60	19.94	18.82	18.93	439,485	-1.16(-5.77%)
Apr 26, 2016	20.02	20.35	20.02	20.09	132,699	+0.02(+0.10%)
Apr 25, 2016	20.54	20.54	20.05	20.07	148,977	-0.50(-2.43%)
Apr 22, 2016	20.85	20.85	20.32	20.57	174,193	-0.31(-1.48%)
Apr 21, 2016	21.38	21.38	20.81	20.88	73,970	-0.29(-1.37%)
Apr 20, 2016	20.69	21.41	20.69	21.17	208,921	+0.45(+2.17%)
Apr 19, 2016	20.90	20.90	20.55	20.72	108,820	-0.08(-0.38%)
Apr 18, 2016	20.64	20.93	20.58	20.80	61,719	+0.11(+0.53%)
Apr 15, 2016	20.66	20.77	20.55	20.69	82,150	+0.03(+0.15%)
Apr 14, 2016	20.47	20.79	20.42	20.66	188,837	+0.26(+1.27%)
Apr 13, 2016	21.40	21.40	20.10	20.40	303,756	-0.94(-4.40%)
Apr 12, 2016	21.43	21.45	21.17	21.34	105,181	-0.02(-0.09%)
Apr 11, 2016	21.11	21.52	21.11	21.36	104,217	+0.27(+1.28%)
Apr 08, 2016	21.20	21.38	21.03	21.09	84,990	+0.00(+0.00%)
Apr 07, 2016	21.15	21.19	21.00	21.09	106,714	-0.06(-0.28%)
Apr 06, 2016	21.73	21.82	21.07	21.15	201,956	-0.53(-2.44%)
Apr 05, 2016	21.52	21.67	21.43	21.68	131,688	+0.02(+0.09%)
Apr 04, 2016	21.80	22.13	21.54	21.66	160,496	-0.13(-0.60%)
Apr 01, 2016	21.87	22.05	21.57	21.79	192,741	-0.23(-1.04%)
Mar 31, 2016	22.22	22.28	21.82	22.02	213,888	-0.18(-0.81%)
Mar 30, 2016	21.70	22.41	21.50	22.20	200,652	+0.55(+2.54%)
Mar 29, 2016	21.38	21.77	21.36	21.65	110,125	+0.27(+1.26%)
Mar 28, 2016	21.16	21.48	21.11	21.38	112,265	+0.32(+1.52%)
Mar 24, 2016		21.06	21.06	21.06	0	-0.13(-0.61%)
Mar 23, 2016	21.22	21.39	21.08	21.19	168,950	+0.03(+0.14%)
Mar 22, 2016	21.10	21.44	21.09	21.16	120,472	-0.03(-0.14%)
Mar 21, 2016	21.15	21.35	21.13	21.19	71,348	+0.01(+0.05%)
Mar 18, 2016	21.12	21.25	20.97	21.18	186,145	-0.01(-0.05%)
Mar 17, 2016	20.83	21.23	20.83	21.19	262,443	+0.39(+1.88%)
Mar 16, 2016	20.95	21.01	20.68	20.80	112,525	-0.15(-0.72%)
Mar 15, 2016	21.04	21.16	20.82	20.95	122,283	-0.17(-0.80%)
Mar 14, 2016	20.94	21.46	20.94	21.12	118,433	+0.16(+0.76%)
Mar 11, 2016	20.89	21.14	20.80	20.96	290,443	+0.22(+1.06%)
Mar 10, 2016	20.10	20.81	20.10	20.74	221,181	+0.65(+3.24%)
Mar 09, 2016	20.21	20.40	20.05	20.09	133,159	-0.01(-0.05%)
Mar 08, 2016	20.10	20.41	20.05	20.10	166,482	-0.04(-0.20%)
Mar 07, 2016	20.34	20.55	20.14	20.14	173,957	-0.04(-0.20%)
Mar 04, 2016	19.89	20.45	19.75	20.18	261,310	+0.29(+1.46%)
Mar 03, 2016	20.18	20.46	19.64	19.89	421,566	-0.82(-3.96%)
Mar 02, 2016	21.05	21.08	20.52	20.71	236,376	-0.37(-1.76%)
Mar 01, 2016	20.48	21.17	20.48	21.08	298,068	+0.68(+3.33%)
Feb 29, 2016	20.65	20.92	20.37	20.40	292,558	-0.21(-1.02%)
Feb 26, 2016	21.00	21.00	20.50	20.61	204,678	-0.21(-1.01%)
Feb 25, 2016	21.10	21.13	20.78	20.82	226,793	-0.04(-0.19%)
Feb 24, 2016	20.70	21.21	20.59	20.86	294,472	+0.14(+0.68%)
Feb 23, 2016	20.44	20.86	20.44	20.72	231,024	+0.13(+0.63%)
Feb 22, 2016	20.08	20.71	20.08	20.59	792,632	+0.60(+3.00%)
Feb 19, 2016	20.00	20.20	19.80	19.99	258,834	-0.09(-0.45%)
Feb 18, 2016	20.38	20.54	20.00	20.08	397,992	-0.19(-0.94%)
Feb 17, 2016	19.60	20.33	19.57	20.27	380,494	+0.74(+3.79%)
Feb 16, 2016	19.76	19.83	19.43	19.53	404,641	-0.07(-0.36%)
Feb 12, 2016		19.60	19.60	19.60	0	+0.24(+1.24%)
Feb 11, 2016	19.31	19.69	19.21	19.36	3,669,213	-0.10(-0.51%)
Feb 10, 2016	19.93	20.00	19.45	19.46	159,982	-0.34(-1.72%)
Feb 09, 2016	19.84	19.95	19.46	19.80	241,470	+0.00(+0.00%)
Feb 08, 2016	19.66	19.85	19.40	19.80	852,788	-0.07(-0.35%)
Feb 05, 2016	19.51	19.99	19.48	19.87	154,400	+0.31(+1.58%)
Feb 04, 2016	19.84	19.93	19.49	19.56	293,390	-0.04(-0.20%)
Feb 03, 2016	19.60	19.74	19.30	19.60	220,928	+0.10(+0.51%)
Feb 02, 2016	18.96	19.61	18.91	19.50	259,750	+0.54(+2.85%)

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.