Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.17	22.41	21.96	22.01	37,188	-0.17(-0.76%)
Apr 28, 2016	22.33	22.53	21.97	22.18	38,816	-0.25(-1.12%)
Apr 27, 2016	22.30	22.53	22.29	22.43	12,033	+0.03(+0.13%)
Apr 26, 2016	22.45	22.75	22.29	22.40	28,204	-0.01(-0.05%)
Apr 25, 2016	22.23	22.51	22.22	22.41	21,086	-0.01(-0.05%)
Apr 22, 2016	22.33	22.52	22.23	22.42	19,817	-0.05(-0.21%)
Apr 21, 2016	22.40	22.51	22.21	22.47	25,281	-0.02(-0.08%)
Apr 20, 2016	22.19	22.53	21.99	22.49	33,161	+0.43(+1.96%)
Apr 19, 2016	22.06	22.38	21.95	22.06	50,366	-0.08(-0.35%)
Apr 18, 2016	21.73	22.20	21.63	22.14	53,444	+0.05(+0.24%)
Apr 15, 2016	22.03	22.18	21.94	22.08	9,052	-0.11(-0.49%)
Apr 14, 2016	22.52	22.52	21.93	22.19	22,120	-0.16(-0.70%)
Apr 13, 2016	22.47	22.51	22.08	22.35	36,779	+0.11(+0.49%)
Apr 12, 2016	22.26	22.41	21.95	22.24	32,709	-0.16(-0.72%)
Apr 11, 2016	22.16	22.41	21.88	22.40	35,906	+0.11(+0.51%)
Apr 08, 2016	21.87	22.29	21.87	22.29	48,321	+0.37(+1.69%)
Apr 07, 2016	21.87	22.33	21.87	21.92	25,874	-0.16(-0.73%)
Apr 06, 2016	21.06	22.10	21.02	22.08	35,682	+0.97(+4.61%)
Apr 05, 2016	21.29	21.36	20.92	21.10	21,186	-0.45(-2.08%)
Apr 04, 2016	21.23	21.64	21.23	21.55	35,976	+0.08(+0.36%)
Apr 01, 2016	20.93	21.55	20.87	21.47	20,257	+0.29(+1.35%)
Mar 31, 2016	21.21	21.21	20.68	21.19	29,608	+0.04(+0.17%)
Mar 30, 2016	20.88	21.15	20.70	21.15	30,532	+0.25(+1.20%)
Mar 29, 2016	20.63	20.90	20.59	20.90	28,100	+0.10(+0.49%)
Mar 28, 2016	20.57	20.80	20.43	20.80	58,127	+0.09(+0.43%)
Mar 24, 2016	20.92	20.71	20.71	20.71	38,996	-0.35(-1.65%)
Mar 23, 2016	21.09	21.35	20.80	21.06	33,335	-0.22(-1.04%)
Mar 22, 2016	20.91	21.44	20.68	21.28	48,358	+0.20(+0.94%)
Mar 21, 2016	20.35	21.09	20.32	21.08	22,681	+0.37(+1.79%)
Mar 18, 2016	20.37	21.02	20.24	20.71	46,241	+0.18(+0.87%)
Mar 17, 2016	20.52	20.59	20.21	20.53	51,650	-0.03(-0.15%)
Mar 16, 2016	20.66	21.22	20.45	20.56	40,186	-0.34(-1.64%)
Mar 15, 2016	21.04	21.49	20.79	20.90	21,752	-0.17(-0.81%)
Mar 14, 2016	21.37	21.77	21.06	21.07	31,618	-0.39(-1.81%)
Mar 11, 2016	21.49	21.77	21.30	21.46	17,878	+0.10(+0.48%)
Mar 10, 2016	21.47	21.66	21.10	21.36	43,233	-0.03(-0.14%)
Mar 09, 2016	21.31	21.63	21.31	21.39	23,311	-0.20(-0.94%)
Mar 08, 2016	20.94	21.72	20.80	21.59	28,789	+0.57(+2.71%)
Mar 07, 2016	20.58	21.18	20.54	21.02	39,419	+0.26(+1.24%)
Mar 04, 2016	20.81	21.12	20.74	20.76	43,307	-0.05(-0.24%)
Mar 03, 2016	21.05	21.39	20.74	20.81	28,613	-0.23(-1.10%)
Mar 02, 2016	21.03	21.34	20.46	21.05	58,185	+0.12(+0.57%)
Mar 01, 2016	20.69	20.96	20.32	20.93	55,132	+0.22(+1.06%)
Feb 29, 2016	20.89	20.89	20.46	20.71	46,214	-0.11(-0.54%)
Feb 26, 2016	20.89	20.89	20.24	20.82	44,536	+0.03(+0.14%)
Feb 25, 2016	20.72	20.80	20.15	20.79	29,954	+0.27(+1.33%)
Feb 24, 2016	20.16	20.53	19.92	20.52	42,869	+0.30(+1.50%)
Feb 23, 2016	19.60	20.49	19.60	20.21	76,565	+0.49(+2.50%)
Feb 22, 2016	19.90	19.98	19.56	19.72	60,151	+0.14(+0.73%)
Feb 19, 2016	19.72	19.94	19.50	19.58	57,325	-0.30(-1.49%)
Feb 18, 2016	20.16	20.56	19.71	19.88	26,623	-0.45(-2.21%)
Feb 17, 2016	19.73	20.56	19.71	20.32	40,411	+0.54(+2.72%)
Feb 16, 2016	19.46	19.84	19.31	19.79	38,403	+0.70(+3.64%)
Feb 12, 2016	18.53	19.09	19.09	19.09	21,374	+0.31(+1.68%)
Feb 11, 2016	19.31	19.42	17.63	18.78	67,850	-0.56(-2.92%)
Feb 10, 2016	18.90	19.45	18.90	19.34	43,648	+0.42(+2.22%)
Feb 09, 2016	19.12	19.76	18.37	18.92	73,940	-0.48(-2.47%)
Feb 08, 2016	19.49	19.79	18.95	19.40	84,949	-0.60(-2.98%)
Feb 05, 2016	20.37	20.50	19.69	20.00	43,580	-0.54(-2.62%)
Feb 04, 2016	20.56	20.60	20.38	20.53	31,691	-0.14(-0.69%)
Feb 03, 2016	20.70	20.86	20.37	20.67	31,804	+0.02(+0.11%)
Feb 02, 2016	20.78	20.82	20.62	20.65	24,086	-0.24(-1.13%)

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.