Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.79	22.06	21.56	21.67	7,804,821	+0.01(+0.03%)
Apr 28, 2016	21.18	22.06	21.06	21.67	6,810,303	+0.49(+2.34%)
Apr 27, 2016	21.46	21.68	20.88	21.17	4,818,347	-0.10(-0.45%)
Apr 26, 2016	21.22	21.41	21.11	21.27	4,177,869	+0.23(+1.09%)
Apr 25, 2016	20.99	21.08	20.74	21.04	3,958,780	-0.11(-0.52%)
Apr 22, 2016	21.00	21.30	20.99	21.15	5,474,027	+0.24(+1.17%)
Apr 21, 2016	21.39	21.39	20.81	20.91	5,644,673	-0.40(-1.87%)
Apr 20, 2016	21.38	21.68	21.13	21.30	6,493,589	-0.33(-1.53%)
Apr 19, 2016	21.05	21.69	20.80	21.64	8,335,514	+0.74(+3.53%)
Apr 18, 2016	20.01	20.96	20.01	20.90	5,420,015	+0.25(+1.22%)
Apr 15, 2016	20.82	20.92	20.58	20.65	4,327,968	-0.55(-2.58%)
Apr 14, 2016	21.33	21.39	21.02	21.19	3,714,009	-0.14(-0.66%)
Apr 13, 2016	21.39	21.50	21.15	21.33	5,109,473	+0.03(+0.14%)
Apr 12, 2016	20.51	21.45	20.39	21.30	6,403,876	+0.94(+4.60%)
Apr 11, 2016	20.50	20.76	20.36	20.37	3,016,945	+0.06(+0.29%)
Apr 08, 2016	20.42	20.45	20.18	20.31	3,750,139	+0.46(+2.30%)
Apr 07, 2016	19.96	20.13	19.71	19.85	3,294,936	-0.27(-1.36%)
Apr 06, 2016	19.84	20.14	19.59	20.12	4,484,832	+0.46(+2.33%)
Apr 05, 2016	19.66	19.84	19.54	19.67	4,068,174	-0.28(-1.41%)
Apr 04, 2016	20.40	20.44	19.87	19.95	7,146,537	-0.48(-2.35%)
Apr 01, 2016	20.01	20.47	19.94	20.43	4,055,211	-0.10(-0.47%)
Mar 31, 2016	20.26	20.61	20.22	20.52	4,213,211	+0.21(+1.05%)
Mar 30, 2016	20.35	20.57	20.20	20.31	3,162,219	+0.25(+1.25%)
Mar 29, 2016	19.74	20.16	19.61	20.06	3,854,780	+0.04(+0.18%)
Mar 28, 2016	19.98	20.06	19.67	20.02	3,731,429	+0.04(+0.22%)
Mar 24, 2016	19.44	19.98	19.98	19.98	5,146,871	+0.11(+0.56%)
Mar 23, 2016	20.39	20.43	19.86	19.87	5,328,777	-0.69(-3.37%)
Mar 22, 2016	20.18	20.84	20.17	20.56	8,085,931	+0.07(+0.36%)
Mar 21, 2016	20.34	20.50	20.21	20.49	5,430,803	+0.09(+0.43%)
Mar 18, 2016	20.85	20.90	20.33	20.40	6,938,734	-0.37(-1.78%)
Mar 17, 2016	20.61	20.83	20.40	20.77	5,003,842	+0.44(+2.14%)
Mar 16, 2016	19.88	20.37	19.72	20.33	7,252,814	+0.59(+2.99%)
Mar 15, 2016	19.03	19.75	19.02	19.74	4,924,841	+0.40(+2.06%)
Mar 14, 2016	19.04	19.41	18.84	19.34	4,398,262	+0.04(+0.19%)
Mar 11, 2016	19.22	19.48	19.16	19.30	7,189,105	+0.36(+1.91%)
Mar 10, 2016	19.06	19.21	18.60	18.94	4,475,463	-0.26(-1.35%)
Mar 09, 2016	19.15	19.45	18.98	19.20	6,278,650	+0.34(+1.80%)
Mar 08, 2016	19.05	19.09	18.64	18.86	4,789,357	-0.35(-1.84%)
Mar 07, 2016	18.59	19.44	18.58	19.22	7,001,565	+0.53(+2.84%)
Mar 04, 2016	18.57	18.82	18.39	18.68	6,663,239	+0.27(+1.44%)
Mar 03, 2016	18.34	18.62	18.18	18.42	7,810,325	+0.07(+0.36%)
Mar 02, 2016	18.25	18.37	17.77	18.35	5,478,493	+0.02(+0.10%)
Mar 01, 2016	18.07	18.44	18.03	18.33	6,462,789	+0.42(+2.37%)
Feb 29, 2016	18.00	18.28	17.82	17.91	6,717,126	+0.10(+0.53%)
Feb 26, 2016	18.38	18.44	17.69	17.81	5,840,664	-0.22(-1.22%)
Feb 25, 2016	17.65	18.15	17.56	18.03	5,767,176	+0.39(+2.24%)
Feb 24, 2016	16.91	17.73	16.90	17.64	5,923,682	+0.24(+1.39%)
Feb 23, 2016	17.70	17.81	17.24	17.40	6,306,294	-0.61(-3.37%)
Feb 22, 2016	17.89	18.08	17.82	18.00	6,534,223	+0.53(+3.06%)
Feb 19, 2016	17.09	17.55	17.02	17.47	5,986,572	-0.08(-0.46%)
Feb 18, 2016	17.88	17.92	17.33	17.55	8,976,121	+0.01(+0.04%)
Feb 17, 2016	16.59	17.64	16.42	17.54	8,665,254	+1.21(+7.39%)
Feb 16, 2016	16.53	16.59	15.90	16.34	5,973,097	+0.18(+1.13%)
Feb 12, 2016	16.02	16.15	16.15	16.15	6,649,963	+0.70(+4.55%)
Feb 11, 2016	15.09	15.55	14.89	15.45	10,081,992	-0.07(-0.47%)
Feb 10, 2016	15.73	16.01	15.44	15.52	7,750,678	-0.26(-1.62%)
Feb 09, 2016	16.24	16.37	15.61	15.78	7,169,019	-0.70(-4.26%)
Feb 08, 2016	16.50	16.83	16.20	16.48	9,485,339	-0.31(-1.83%)
Feb 05, 2016	16.86	16.98	16.59	16.79	8,117,968	-0.12(-0.74%)
Feb 04, 2016	16.56	17.54	16.56	16.91	8,554,912	+0.16(+0.96%)
Feb 03, 2016	16.74	16.86	16.07	16.75	10,913,360	+0.50(+3.06%)
Feb 02, 2016	16.21	16.30	15.77	16.26	10,383,300	-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.