Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.80	22.08	21.58	21.69	7,800,014	+0.01(+0.03%)
Apr 28, 2016	21.19	22.08	21.07	21.68	6,806,108	+0.49(+2.34%)
Apr 27, 2016	21.47	21.69	20.90	21.18	4,815,379	-0.10(-0.45%)
Apr 26, 2016	21.24	21.42	21.13	21.28	4,175,296	+0.23(+1.09%)
Apr 25, 2016	21.00	21.09	20.75	21.05	3,956,341	-0.11(-0.52%)
Apr 22, 2016	21.01	21.32	21.00	21.16	5,470,656	+0.24(+1.16%)
Apr 21, 2016	21.40	21.40	20.82	20.92	5,641,196	-0.40(-1.87%)
Apr 20, 2016	21.39	21.69	21.14	21.32	6,489,589	-0.33(-1.53%)
Apr 19, 2016	21.07	21.70	20.81	21.65	8,330,380	+0.74(+3.53%)
Apr 18, 2016	20.03	20.97	20.03	20.91	5,416,677	+0.25(+1.21%)
Apr 15, 2016	20.83	20.93	20.59	20.66	4,325,302	-0.55(-2.58%)
Apr 14, 2016	21.35	21.41	21.04	21.21	3,711,721	-0.14(-0.66%)
Apr 13, 2016	21.40	21.51	21.16	21.35	5,106,326	+0.03(+0.14%)
Apr 12, 2016	20.52	21.47	20.40	21.32	6,399,932	+0.94(+4.60%)
Apr 11, 2016	20.51	20.77	20.37	20.38	3,015,086	+0.06(+0.29%)
Apr 08, 2016	20.43	20.46	20.20	20.32	3,747,829	+0.46(+2.30%)
Apr 07, 2016	19.97	20.14	19.73	19.86	3,292,907	-0.27(-1.36%)
Apr 06, 2016	19.85	20.15	19.60	20.14	4,482,070	+0.46(+2.33%)
Apr 05, 2016	19.67	19.86	19.55	19.68	4,065,668	-0.28(-1.41%)
Apr 04, 2016	20.42	20.45	19.89	19.96	7,142,136	-0.48(-2.35%)
Apr 01, 2016	20.02	20.48	19.95	20.44	4,052,713	-0.10(-0.47%)
Mar 31, 2016	20.27	20.62	20.23	20.53	4,210,616	+0.21(+1.05%)
Mar 30, 2016	20.36	20.59	20.22	20.32	3,160,271	+0.25(+1.25%)
Mar 29, 2016	19.75	20.17	19.62	20.07	3,852,405	+0.04(+0.18%)
Mar 28, 2016	19.99	20.08	19.68	20.03	3,729,131	+0.04(+0.22%)
Mar 24, 2016	19.46	19.99	19.99	19.99	5,143,701	+0.11(+0.56%)
Mar 23, 2016	20.40	20.45	19.87	19.88	5,325,495	-0.69(-3.37%)
Mar 22, 2016	20.20	20.85	20.18	20.57	8,080,951	+0.07(+0.36%)
Mar 21, 2016	20.35	20.51	20.22	20.50	5,427,458	+0.09(+0.43%)
Mar 18, 2016	20.87	20.91	20.34	20.41	6,934,460	-0.37(-1.78%)
Mar 17, 2016	20.62	20.84	20.41	20.78	5,000,760	+0.44(+2.14%)
Mar 16, 2016	19.89	20.39	19.73	20.34	7,248,346	+0.59(+2.99%)
Mar 15, 2016	19.04	19.76	19.04	19.75	4,921,808	+0.40(+2.06%)
Mar 14, 2016	19.05	19.42	18.86	19.35	4,395,553	+0.04(+0.19%)
Mar 11, 2016	19.23	19.49	19.17	19.32	7,184,678	+0.36(+1.91%)
Mar 10, 2016	19.07	19.22	18.61	18.95	4,472,706	-0.26(-1.34%)
Mar 09, 2016	19.16	19.46	18.99	19.21	6,274,782	+0.34(+1.80%)
Mar 08, 2016	19.07	19.10	18.65	18.87	4,786,407	-0.35(-1.84%)
Mar 07, 2016	18.60	19.46	18.59	19.23	6,997,253	+0.53(+2.84%)
Mar 04, 2016	18.58	18.84	18.40	18.70	6,659,135	+0.27(+1.44%)
Mar 03, 2016	18.35	18.63	18.19	18.43	7,805,515	+0.07(+0.36%)
Mar 02, 2016	18.26	18.39	17.78	18.36	5,475,119	+0.02(+0.10%)
Mar 01, 2016	18.08	18.45	18.04	18.34	6,458,809	+0.42(+2.37%)
Feb 29, 2016	18.02	18.29	17.83	17.92	6,712,990	+0.10(+0.53%)
Feb 26, 2016	18.39	18.45	17.70	17.82	5,837,067	-0.22(-1.22%)
Feb 25, 2016	17.66	18.16	17.57	18.04	5,763,625	+0.40(+2.24%)
Feb 24, 2016	16.92	17.74	16.91	17.65	5,920,035	+0.24(+1.39%)
Feb 23, 2016	17.72	17.82	17.25	17.41	6,302,411	-0.61(-3.37%)
Feb 22, 2016	17.91	18.10	17.83	18.02	6,530,199	+0.53(+3.06%)
Feb 19, 2016	17.10	17.56	17.03	17.48	5,982,886	-0.08(-0.46%)
Feb 18, 2016	17.89	17.93	17.34	17.56	8,970,594	+0.01(+0.04%)
Feb 17, 2016	16.60	17.65	16.43	17.55	8,659,919	+1.21(+7.39%)
Feb 16, 2016	16.54	16.60	15.91	16.35	5,969,419	+0.18(+1.13%)
Feb 12, 2016	16.03	16.16	16.16	16.16	6,645,869	+0.70(+4.55%)
Feb 11, 2016	15.10	15.56	14.90	15.46	10,075,784	-0.07(-0.47%)
Feb 10, 2016	15.74	16.02	15.45	15.53	7,745,906	-0.26(-1.62%)
Feb 09, 2016	16.25	16.38	15.62	15.79	7,164,605	-0.70(-4.26%)
Feb 08, 2016	16.51	16.84	16.21	16.49	9,479,498	-0.31(-1.83%)
Feb 05, 2016	16.87	16.99	16.60	16.80	8,112,969	-0.12(-0.74%)
Feb 04, 2016	16.57	17.55	16.57	16.92	8,549,645	+0.16(+0.96%)
Feb 03, 2016	16.75	16.87	16.08	16.76	10,906,640	+0.50(+3.06%)
Feb 02, 2016	16.22	16.31	15.78	16.27	10,376,907	-0.45(-2.71%)

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.