Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.32	21.51	21.21	21.36	19,604,174	-0.13(-0.62%)
Apr 28, 2016	21.50	21.96	21.38	21.50	14,055,345	-0.24(-1.09%)
Apr 27, 2016	21.58	21.97	21.47	21.73	15,809,236	+0.10(+0.47%)
Apr 26, 2016	21.60	21.73	21.46	21.63	17,549,530	+0.02(+0.07%)
Apr 25, 2016	21.62	21.76	21.38	21.62	14,962,963	-0.13(-0.61%)
Apr 22, 2016	21.45	21.84	21.43	21.75	24,304,882	+0.35(+1.61%)
Apr 21, 2016	21.47	21.89	21.31	21.40	21,114,002	-0.12(-0.55%)
Apr 20, 2016	20.79	21.58	20.74	21.52	31,628,092	+0.75(+3.59%)
Apr 19, 2016	20.31	20.80	20.26	20.78	29,300,086	+0.57(+2.84%)
Apr 18, 2016	20.56	20.57	20.05	20.20	37,704,100	-0.02(-0.12%)
Apr 15, 2016	20.66	20.71	20.19	20.23	18,976,064	-0.32(-1.57%)
Apr 14, 2016	20.21	20.62	20.15	20.55	23,788,216	+0.23(+1.12%)
Apr 13, 2016	19.65	20.32	19.61	20.32	23,243,760	+1.02(+5.29%)
Apr 12, 2016	19.02	19.51	18.99	19.30	19,036,414	+0.37(+1.95%)
Apr 11, 2016	18.77	19.19	18.74	18.93	15,419,880	+0.28(+1.52%)
Apr 08, 2016	18.85	18.99	18.58	18.65	12,736,456	+0.02(+0.13%)
Apr 07, 2016	19.03	19.08	18.46	18.62	21,835,224	-0.55(-2.87%)
Apr 06, 2016	19.11	19.42	19.06	19.17	19,079,976	+0.03(+0.16%)
Apr 05, 2016	19.34	19.39	19.03	19.14	16,377,462	-0.52(-2.64%)
Apr 04, 2016	20.01	20.03	19.56	19.66	14,529,578	-0.38(-1.92%)
Apr 01, 2016	19.54	20.16	19.33	20.05	19,720,982	+0.41(+2.08%)
Mar 31, 2016	19.56	20.05	19.54	19.64	19,730,082	-0.05(-0.24%)
Mar 30, 2016	19.60	19.97	19.44	19.68	14,649,140	+0.23(+1.17%)
Mar 29, 2016	19.28	19.48	18.94	19.46	17,735,872	+0.05(+0.24%)
Mar 28, 2016	19.61	19.68	19.37	19.41	12,150,131	-0.16(-0.84%)
Mar 24, 2016	19.58	19.57	19.57	19.57	20,094,248	-0.27(-1.35%)
Mar 23, 2016	20.28	20.31	19.79	19.84	13,284,092	-0.45(-2.21%)
Mar 22, 2016	20.11	20.43	19.98	20.29	17,349,700	-0.08(-0.39%)
Mar 21, 2016	20.55	20.89	20.30	20.37	12,804,168	-0.27(-1.29%)
Mar 18, 2016	20.45	20.84	20.40	20.63	30,606,418	+0.34(+1.66%)
Mar 17, 2016	19.64	20.44	19.30	20.30	26,386,908	+0.54(+2.74%)
Mar 16, 2016	19.87	20.25	19.40	19.76	22,721,900	-0.21(-1.06%)
Mar 15, 2016	20.12	20.17	19.72	19.97	20,246,550	-0.38(-1.85%)
Mar 14, 2016	20.28	20.47	20.15	20.34	22,417,250	-0.07(-0.35%)
Mar 11, 2016	19.75	20.49	19.72	20.42	31,148,102	+1.06(+5.48%)
Mar 10, 2016	19.56	19.75	19.19	19.36	25,620,078	+0.03(+0.16%)
Mar 09, 2016	19.79	19.83	19.19	19.32	29,981,518	-0.31(-1.60%)
Mar 08, 2016	20.18	20.31	19.58	19.64	27,655,516	-0.85(-4.14%)
Mar 07, 2016	20.29	20.67	20.18	20.49	12,525,970	-0.03(-0.15%)
Mar 04, 2016	20.62	20.81	20.34	20.52	17,357,934	-0.01(-0.04%)
Mar 03, 2016	20.49	20.56	20.27	20.52	14,665,636	+0.02(+0.12%)
Mar 02, 2016	20.42	20.64	20.28	20.50	20,529,092	+0.02(+0.08%)
Mar 01, 2016	19.70	20.51	19.68	20.49	21,901,312	+1.09(+5.63%)
Feb 29, 2016	19.64	19.75	19.37	19.39	16,939,494	-0.36(-1.83%)
Feb 26, 2016	19.63	20.15	19.46	19.76	24,526,390	+0.42(+2.15%)
Feb 25, 2016	18.69	19.38	18.66	19.34	22,374,804	+0.72(+3.88%)
Feb 24, 2016	18.19	18.62	17.81	18.62	25,793,110	+0.00(+0.00%)
Feb 23, 2016	19.20	19.23	18.59	18.62	18,753,902	-0.65(-3.38%)
Feb 22, 2016	19.16	19.43	19.10	19.27	15,497,756	+0.42(+2.25%)
Feb 19, 2016	18.67	18.99	18.56	18.84	16,538,800	+0.03(+0.17%)
Feb 18, 2016	19.13	19.27	18.67	18.81	22,314,482	-0.21(-1.11%)
Feb 17, 2016	19.02	19.37	18.94	19.03	24,486,342	+0.40(+2.15%)
Feb 16, 2016	18.90	18.95	18.22	18.62	26,189,776	+0.49(+2.73%)
Feb 12, 2016	17.20	18.13	18.13	18.13	29,040,182	+1.10(+6.45%)
Feb 11, 2016	17.02	17.38	16.61	17.03	37,136,124	-0.79(-4.45%)
Feb 10, 2016	18.36	18.67	17.78	17.82	27,461,226	-0.18(-1.00%)
Feb 09, 2016	17.19	18.29	17.09	18.00	32,654,792	+0.20(+1.15%)
Feb 08, 2016	18.66	18.72	17.53	17.80	30,893,946	-1.32(-6.90%)
Feb 05, 2016	19.70	19.96	18.99	19.12	20,512,194	-0.52(-2.64%)
Feb 04, 2016	18.96	19.78	18.94	19.64	22,282,988	+0.54(+2.84%)
Feb 03, 2016	19.18	19.25	18.29	19.10	32,008,536	-0.14(-0.74%)
Feb 02, 2016	19.91	19.91	19.15	19.24	23,331,580	-0.95(-4.71%)

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.