Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.84	24.12	23.66	23.87	433,502	-0.03(-0.12%)
Apr 28, 2016	24.08	24.44	23.84	23.90	528,549	-0.30(-1.24%)
Apr 27, 2016	24.14	24.36	23.84	24.20	501,392	-0.02(-0.10%)
Apr 26, 2016	23.75	24.27	23.55	24.23	755,035	+0.58(+2.45%)
Apr 25, 2016	22.92	24.26	22.85	23.65	783,379	-0.47(-1.96%)
Apr 22, 2016	23.92	24.39	23.87	24.12	710,324	+0.29(+1.21%)
Apr 21, 2016	23.93	24.16	23.83	23.83	1,113,980	-0.07(-0.30%)
Apr 20, 2016	23.67	24.03	23.62	23.91	496,165	+0.36(+1.54%)
Apr 19, 2016	23.26	23.62	23.26	23.55	315,002	+0.35(+1.52%)
Apr 18, 2016	22.80	23.25	22.64	23.19	373,021	+0.27(+1.19%)
Apr 15, 2016	22.99	23.14	22.66	22.92	679,490	-0.06(-0.28%)
Apr 14, 2016	22.38	23.24	22.34	22.98	837,929	+0.50(+2.22%)
Apr 13, 2016	22.13	22.88	22.05	22.48	665,199	+0.51(+2.34%)
Apr 12, 2016	21.54	21.97	21.37	21.97	645,002	+0.42(+1.94%)
Apr 11, 2016	21.69	21.73	21.30	21.55	595,013	+0.12(+0.56%)
Apr 08, 2016	21.74	21.82	21.31	21.43	541,232	+0.02(+0.08%)
Apr 07, 2016	21.79	21.91	21.28	21.42	922,463	-0.50(-2.27%)
Apr 06, 2016	21.99	22.18	21.77	21.91	580,802	-0.07(-0.33%)
Apr 05, 2016	22.31	22.47	21.93	21.99	516,612	-0.59(-2.63%)
Apr 04, 2016	22.81	22.97	22.45	22.58	333,028	-0.22(-0.99%)
Apr 01, 2016	22.78	22.83	22.38	22.81	629,196	-0.18(-0.77%)
Mar 31, 2016	22.88	23.16	22.77	22.98	509,344	+0.04(+0.18%)
Mar 30, 2016	22.72	23.15	22.72	22.94	397,249	+0.33(+1.46%)
Mar 29, 2016	22.45	22.62	21.92	22.61	400,083	+0.04(+0.18%)
Mar 28, 2016	22.36	22.79	22.33	22.57	370,996	+0.13(+0.57%)
Mar 24, 2016	22.42	22.44	22.44	22.44	322,290	-0.25(-1.10%)
Mar 23, 2016	23.01	23.21	22.69	22.69	430,389	-0.44(-1.91%)
Mar 22, 2016	22.76	23.23	22.44	23.14	531,493	+0.20(+0.88%)
Mar 21, 2016	22.93	23.26	22.51	22.93	503,626	-0.02(-0.07%)
Mar 18, 2016	22.79	23.29	22.41	22.95	1,487,634	+0.35(+1.56%)
Mar 17, 2016	22.07	22.77	21.83	22.60	762,261	+0.60(+2.74%)
Mar 16, 2016	21.99	22.39	21.67	21.99	663,922	-0.05(-0.22%)
Mar 15, 2016	22.46	22.48	22.01	22.04	439,293	-0.55(-2.45%)
Mar 14, 2016	22.81	22.81	22.42	22.60	522,565	-0.18(-0.78%)
Mar 11, 2016	22.27	22.82	22.27	22.77	681,660	+0.73(+3.32%)
Mar 10, 2016	21.92	22.09	21.52	22.04	452,133	+0.27(+1.25%)
Mar 09, 2016	21.91	22.43	21.69	21.77	478,971	+0.08(+0.37%)
Mar 08, 2016	22.20	22.38	21.64	21.69	789,527	-0.81(-3.59%)
Mar 07, 2016	21.97	22.52	21.67	22.50	680,093	+0.42(+1.88%)
Mar 04, 2016	22.23	22.38	21.91	22.08	667,870	-0.08(-0.36%)
Mar 03, 2016	21.63	22.18	21.50	22.16	689,991	+0.43(+1.99%)
Mar 02, 2016	21.62	21.87	21.00	21.73	672,913	+0.04(+0.18%)
Mar 01, 2016	21.35	21.75	21.16	21.69	1,404,778	+0.52(+2.45%)
Feb 29, 2016	21.32	21.47	20.88	21.17	1,141,483	-0.15(-0.71%)
Feb 26, 2016	21.06	21.35	20.87	21.32	791,855	+0.40(+1.91%)
Feb 25, 2016	20.74	21.15	20.59	20.92	1,189,972	+0.34(+1.63%)
Feb 24, 2016	20.32	20.63	19.86	20.59	888,379	-0.11(-0.54%)
Feb 23, 2016	21.31	21.31	20.55	20.70	548,732	-0.60(-2.81%)
Feb 22, 2016	20.77	21.31	20.43	21.30	529,475	+0.64(+3.09%)
Feb 19, 2016	20.59	20.81	20.37	20.66	1,046,506	-0.10(-0.50%)
Feb 18, 2016	20.99	21.00	20.64	20.76	1,458,874	-0.22(-1.03%)
Feb 17, 2016	21.12	21.42	20.80	20.98	1,479,210	+0.10(+0.46%)
Feb 16, 2016	20.68	20.91	20.33	20.88	640,443	+0.54(+2.67%)
Feb 12, 2016	19.48	20.34	20.34	20.34	908,278	+1.21(+6.35%)
Feb 11, 2016	19.10	19.31	18.78	19.12	1,186,851	-0.61(-3.08%)
Feb 10, 2016	19.67	20.28	19.56	19.73	858,662	+0.29(+1.48%)
Feb 09, 2016	19.04	19.59	19.04	19.44	947,503	+0.03(+0.16%)
Feb 08, 2016	19.74	19.88	19.32	19.41	1,198,334	-0.62(-3.11%)
Feb 05, 2016	20.00	20.31	19.72	20.04	948,716	+0.06(+0.32%)
Feb 04, 2016	19.83	20.49	19.76	19.97	1,377,904	+0.15(+0.77%)
Feb 03, 2016	19.97	20.25	18.85	19.82	1,092,950	+0.06(+0.32%)
Feb 02, 2016	19.75	19.83	19.52	19.76	1,072,042	-0.39(-1.94%)

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.