Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.87	21.87	21.65	21.71	9,605	-0.10(-0.48%)
Apr 28, 2016	21.91	22.01	21.81	21.81	31,795	-0.23(-1.05%)
Apr 27, 2016	21.90	22.08	21.81	22.05	48,843	+0.12(+0.53%)
Apr 26, 2016	21.85	21.93	21.82	21.93	10,649	+0.20(+0.94%)
Apr 25, 2016	21.83	21.83	21.70	21.73	3,048	-0.10(-0.44%)
Apr 22, 2016	21.93	21.99	21.80	21.82	10,885	-0.09(-0.41%)
Apr 21, 2016	22.19	22.19	21.91	21.91	19,343	-0.26(-1.19%)
Apr 20, 2016	22.14	22.25	22.03	22.18	122,295	-0.12(-0.56%)
Apr 19, 2016	22.17	22.33	22.14	22.30	202,678	+0.31(+1.39%)
Apr 18, 2016	21.86	22.08	21.86	22.00	8,982	+0.05(+0.23%)
Apr 15, 2016	22.00	22.00	21.91	21.95	77,001	-0.03(-0.15%)
Apr 14, 2016	22.09	22.10	21.95	21.98	105,185	-0.05(-0.23%)
Apr 13, 2016	22.00	22.09	21.95	22.03	13,216	+0.29(+1.33%)
Apr 12, 2016	21.50	21.80	21.50	21.74	28,157	+0.31(+1.47%)
Apr 11, 2016	21.61	21.61	21.42	21.43	45,373	+0.17(+0.78%)
Apr 08, 2016	21.30	21.35	21.19	21.26	43,609	+0.37(+1.77%)
Apr 07, 2016	20.93	20.98	20.86	20.89	5,655	-0.34(-1.58%)
Apr 06, 2016	21.05	21.23	21.05	21.23	43,074	+0.17(+0.82%)
Apr 05, 2016	21.13	21.13	21.04	21.05	6,389	-0.33(-1.55%)
Apr 04, 2016	21.65	21.65	21.38	21.38	18,874	-0.26(-1.18%)
Apr 01, 2016	21.33	21.66	21.20	21.64	80,849	-0.05(-0.23%)
Mar 31, 2016	21.73	21.75	21.69	21.69	1,091	-0.01(-0.04%)
Mar 30, 2016	21.77	21.77	21.70	21.70	5,689	+0.19(+0.88%)
Mar 29, 2016	21.13	21.52	21.10	21.51	50,070	+0.39(+1.84%)
Mar 28, 2016	21.33	21.34	21.12	21.12	12,445	-0.06(-0.27%)
Mar 24, 2016	20.97	21.18	21.18	21.18	4,719	+0.02(+0.12%)
Mar 23, 2016	21.37	21.37	21.15	21.15	73,984	-0.35(-1.61%)
Mar 22, 2016	21.47	21.63	21.44	21.50	25,369	-0.09(-0.42%)
Mar 21, 2016	21.61	21.62	21.52	21.59	12,045	+0.10(+0.46%)
Mar 18, 2016	21.74	21.74	21.49	21.49	20,273	-0.02(-0.08%)
Mar 17, 2016	21.25	21.52	21.17	21.51	29,391	+0.45(+2.12%)
Mar 16, 2016	20.53	21.06	20.48	21.06	42,380	+0.46(+2.25%)
Mar 15, 2016	20.91	20.91	20.54	20.60	57,311	-0.31(-1.50%)
Mar 14, 2016	21.74	21.74	20.84	20.91	235,553	-0.10(-0.47%)
Mar 11, 2016	20.92	21.01	20.86	21.01	44,015	+0.48(+2.33%)
Mar 10, 2016	20.81	20.81	20.34	20.53	161,258	-0.02(-0.12%)
Mar 09, 2016	20.79	20.79	20.51	20.56	72,281	+0.17(+0.81%)
Mar 08, 2016	20.42	20.49	20.26	20.39	24,129	-0.33(-1.59%)
Mar 07, 2016	20.61	20.79	20.59	20.72	65,485	-0.02(-0.12%)
Mar 04, 2016	20.48	20.77	20.48	20.75	29,902	+0.42(+2.07%)
Mar 03, 2016	20.22	20.37	20.21	20.33	8,187	+0.12(+0.61%)
Mar 02, 2016	20.01	20.20	20.00	20.20	43,608	+0.18(+0.91%)
Mar 01, 2016	19.61	20.05	19.61	20.02	262,251	+0.62(+3.19%)
Feb 29, 2016	19.44	19.53	19.32	19.40	2,082	+0.14(+0.73%)
Feb 26, 2016	19.39	19.39	19.25	19.26	8,895	-0.13(-0.69%)
Feb 25, 2016	19.34	19.43	19.28	19.39	6,318	+0.07(+0.35%)
Feb 24, 2016	19.14	19.36	19.14	19.33	38,613	-0.09(-0.47%)
Feb 23, 2016	19.60	19.61	19.42	19.42	2,735	-0.36(-1.84%)
Feb 22, 2016	19.61	19.79	19.61	19.78	5,047	+0.32(+1.66%)
Feb 19, 2016	19.30	19.46	19.28	19.46	7,129	+0.14(+0.73%)
Feb 18, 2016	19.53	19.53	19.32	19.32	28,205	-0.13(-0.68%)
Feb 17, 2016	19.21	19.48	19.21	19.45	15,172	+0.26(+1.33%)
Feb 16, 2016	19.25	19.25	19.08	19.19	4,846	+0.44(+2.33%)
Feb 12, 2016	18.67	18.76	18.76	18.76	1,452	+0.08(+0.44%)
Feb 11, 2016	18.75	18.75	18.53	18.67	43,547	-0.27(-1.44%)
Feb 10, 2016	19.10	19.10	18.92	18.95	111,195	+0.23(+1.24%)
Feb 09, 2016	18.81	18.92	18.69	18.72	274,610	-0.35(-1.82%)
Feb 08, 2016	19.21	19.21	18.88	19.06	11,688	-0.22(-1.16%)
Feb 05, 2016	19.31	19.40	19.29	19.29	3,257	-0.25(-1.26%)
Feb 04, 2016	19.58	19.60	19.41	19.53	4,877	+0.17(+0.89%)
Feb 03, 2016	19.08	19.38	18.91	19.36	3,075	+0.36(+1.87%)
Feb 02, 2016	19.42	19.42	18.94	19.00	5,729	-0.55(-2.79%)

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.