Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.33	21.49	21.27	21.39	3,432,885	+0.12(+0.55%)
Apr 28, 2016	21.19	21.48	21.06	21.27	3,184,206	+0.07(+0.32%)
Apr 27, 2016	21.15	21.26	20.98	21.20	2,250,087	+0.10(+0.48%)
Apr 26, 2016	21.04	21.16	20.99	21.10	2,763,191	+0.14(+0.68%)
Apr 25, 2016	21.07	21.07	20.89	20.96	5,441,521	-0.14(-0.68%)
Apr 22, 2016	21.06	21.25	21.00	21.10	2,192,260	+0.11(+0.52%)
Apr 21, 2016	21.17	21.19	20.91	20.99	2,500,344	-0.16(-0.76%)
Apr 20, 2016	20.99	21.30	20.97	21.15	2,488,867	+0.12(+0.56%)
Apr 19, 2016	20.84	21.06	20.80	21.03	2,664,654	+0.45(+2.17%)
Apr 18, 2016	20.21	20.61	20.15	20.59	3,280,792	+0.18(+0.87%)
Apr 15, 2016	20.40	20.46	20.29	20.41	1,619,219	-0.07(-0.33%)
Apr 14, 2016	20.58	20.58	20.40	20.48	2,329,624	-0.05(-0.25%)
Apr 13, 2016	20.49	20.61	20.41	20.53	2,801,458	+0.08(+0.41%)
Apr 12, 2016	20.06	20.53	20.02	20.44	3,272,326	+0.47(+2.36%)
Apr 11, 2016	19.94	20.12	19.94	19.97	1,225,103	+0.19(+0.94%)
Apr 08, 2016	19.71	19.89	19.51	19.79	3,359,607	+0.40(+2.08%)
Apr 07, 2016	19.46	19.50	19.27	19.38	2,728,494	-0.22(-1.12%)
Apr 06, 2016	19.43	19.61	19.30	19.60	4,988,479	+0.17(+0.87%)
Apr 05, 2016	19.35	19.46	19.30	19.43	986,921	-0.20(-1.03%)
Apr 04, 2016	19.85	19.89	19.58	19.64	1,921,518	-0.24(-1.23%)
Apr 01, 2016	19.68	19.88	19.54	19.88	3,503,163	-0.08(-0.42%)
Mar 31, 2016	20.10	20.24	19.96	19.96	1,933,327	-0.08(-0.38%)
Mar 30, 2016	19.98	20.21	19.96	20.04	1,839,033	+0.28(+1.41%)
Mar 29, 2016	19.45	19.82	19.36	19.76	1,868,601	+0.20(+1.03%)
Mar 28, 2016	19.48	19.58	19.35	19.56	2,209,286	+0.12(+0.61%)
Mar 24, 2016	19.29	19.44	19.44	19.44	1,350,381	-0.09(-0.47%)
Mar 23, 2016	19.81	19.82	19.49	19.53	3,563,446	-0.42(-2.11%)
Mar 22, 2016	19.85	20.02	19.85	19.95	1,478,835	-0.01(-0.04%)
Mar 21, 2016	19.90	20.01	19.83	19.96	2,790,266	+0.00(+0.00%)
Mar 18, 2016	20.23	20.25	19.92	19.96	5,723,024	-0.20(-1.00%)
Mar 17, 2016	20.02	20.27	19.91	20.17	3,879,385	+0.39(+1.96%)
Mar 16, 2016	19.36	19.82	19.35	19.78	2,551,304	+0.42(+2.17%)
Mar 15, 2016	19.34	19.36	19.14	19.36	3,122,325	-0.24(-1.20%)
Mar 14, 2016	19.62	19.67	19.46	19.59	3,356,951	-0.10(-0.51%)
Mar 11, 2016	19.60	19.74	19.54	19.69	3,021,292	+0.40(+2.05%)
Mar 10, 2016	19.47	19.58	19.11	19.30	7,870,599	-0.15(-0.78%)
Mar 09, 2016	19.20	19.54	19.20	19.45	4,751,319	+0.35(+1.85%)
Mar 08, 2016	19.24	19.28	19.02	19.10	9,645,600	-0.30(-1.56%)
Mar 07, 2016	18.98	19.48	18.98	19.40	4,432,659	+0.35(+1.86%)
Mar 04, 2016	18.89	19.14	18.89	19.05	2,461,398	+0.19(+1.03%)
Mar 03, 2016	18.63	18.92	18.60	18.85	4,097,698	+0.20(+1.08%)
Mar 02, 2016	18.54	18.65	18.33	18.65	3,908,258	+0.03(+0.18%)
Mar 01, 2016	18.43	18.65	18.38	18.62	3,053,260	+0.40(+2.22%)
Feb 29, 2016	18.26	18.38	18.17	18.21	3,173,804	+0.00(+0.00%)
Feb 26, 2016	18.27	18.38	18.17	18.21	3,174,193	+0.12(+0.65%)
Feb 25, 2016	17.95	18.13	17.85	18.09	1,830,170	+0.22(+1.22%)
Feb 24, 2016	17.59	17.91	17.34	17.88	2,387,848	+0.04(+0.24%)
Feb 23, 2016	17.98	18.15	17.78	17.83	2,611,177	-0.23(-1.26%)
Feb 22, 2016	18.21	18.31	18.04	18.06	5,430,557	+0.13(+0.70%)
Feb 19, 2016	17.85	17.95	17.72	17.93	1,911,015	-0.20(-1.11%)
Feb 18, 2016	18.25	18.25	18.00	18.14	2,328,071	-0.01(-0.05%)
Feb 17, 2016	17.68	18.14	17.66	18.14	6,514,664	+0.70(+4.01%)
Feb 16, 2016	17.40	17.46	17.12	17.45	5,764,578	+0.26(+1.52%)
Feb 12, 2016	16.83	17.18	17.18	17.18	2,525,463	+0.51(+3.08%)
Feb 11, 2016	16.55	16.70	16.40	16.67	4,196,283	-0.16(-0.95%)
Feb 10, 2016	17.04	17.24	16.81	16.83	4,325,719	-0.18(-1.04%)
Feb 09, 2016	17.18	17.33	16.86	17.01	3,871,490	-0.32(-1.85%)
Feb 08, 2016	17.50	17.50	17.22	17.33	2,834,458	-0.34(-1.91%)
Feb 05, 2016	17.80	17.84	17.61	17.66	7,591,775	-0.24(-1.32%)
Feb 04, 2016	17.68	18.07	17.68	17.90	5,344,209	+0.30(+1.72%)
Feb 03, 2016	17.42	17.63	17.01	17.60	3,727,983	+0.51(+2.96%)
Feb 02, 2016	17.14	17.17	16.98	17.09	2,348,094	-0.43(-2.45%)

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.