Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.79	23.79	23.79	23.79	457	-0.12(-0.48%)
Apr 28, 2016	23.92	24.02	23.90	23.90	39,574	-0.01(-0.05%)
Apr 27, 2016	23.97	23.97	23.92	23.92	708	+0.13(+0.53%)
Apr 26, 2016	23.80	23.83	23.77	23.79	2,398	+0.06(+0.24%)
Apr 25, 2016	23.69	23.81	23.69	23.73	1,487	-0.13(-0.54%)
Apr 22, 2016	23.91	23.94	23.82	23.86	3,221	+0.02(+0.07%)
Apr 21, 2016	23.96	23.96	23.83	23.84	5,018	-0.23(-0.96%)
Apr 20, 2016	24.25	24.25	24.08	24.08	466	-0.29(-1.19%)
Apr 19, 2016	24.32	24.38	24.32	24.37	6,592	+0.32(+1.34%)
Apr 18, 2016	23.98	24.04	23.98	24.04	995	-0.01(-0.05%)
Apr 15, 2016	24.16	24.16	24.00	24.06	7,667	-0.17(-0.71%)
Apr 14, 2016	24.16	24.23	24.11	24.23	1,906	-0.05(-0.22%)
Apr 13, 2016	24.28	24.28	24.20	24.28	2,953	+0.36(+1.50%)
Apr 12, 2016	23.92	23.92	23.92	23.92	985	+0.32(+1.35%)
Apr 11, 2016	23.58	23.61	23.55	23.61	915	+0.22(+0.93%)
Apr 08, 2016	23.40	23.40	23.33	23.39	3,187	+0.61(+2.67%)
Apr 07, 2016	22.80	22.84	22.74	22.78	1,449	-0.23(-0.98%)
Apr 06, 2016	22.84	23.06	22.79	23.01	5,222	+0.17(+0.73%)
Apr 05, 2016	22.95	23.02	22.85	22.84	5,504	-0.28(-1.21%)
Apr 04, 2016	23.38	23.38	23.12	23.12	2,693	-0.50(-2.13%)
Apr 01, 2016	23.36	23.62	23.21	23.62	3,462	+0.06(+0.24%)
Mar 31, 2016	23.63	23.75	23.57	23.57	1,280	-0.01(-0.06%)
Mar 30, 2016	23.45	23.59	23.45	23.58	16,228	+0.71(+3.09%)
Mar 29, 2016	22.78	22.87	22.78	22.87	570	-0.04(-0.17%)
Mar 28, 2016	22.91	22.91	22.91	22.91	204	+0.17(+0.74%)
Mar 24, 2016	22.66	22.74	22.74	22.74	1,128	+0.00(+0.00%)
Mar 23, 2016	23.13	23.13	22.74	22.74	2,194	-0.49(-2.11%)
Mar 22, 2016	23.25	23.29	22.94	23.23	2,175	-0.06(-0.26%)
Mar 21, 2016	23.35	23.38	23.29	23.29	3,595	+0.06(+0.24%)
Mar 18, 2016	23.20	23.24	23.20	23.24	1,137	+0.08(+0.34%)
Mar 17, 2016	23.02	23.16	23.02	23.16	6,010	+0.81(+3.60%)
Mar 16, 2016	21.89	22.35	21.89	22.35	2,426	+0.04(+0.18%)
Mar 15, 2016	22.43	22.43	22.29	22.31	1,117	-0.37(-1.62%)
Mar 14, 2016	22.53	22.68	22.53	22.68	3,804	+0.02(+0.11%)
Mar 11, 2016	22.52	22.69	22.52	22.66	801	+0.47(+2.12%)
Mar 10, 2016	22.26	22.26	22.11	22.19	2,748	-0.06(-0.25%)
Mar 09, 2016	22.21	22.29	22.11	22.24	2,344	+0.23(+1.03%)
Mar 08, 2016	22.15	22.15	21.95	22.02	1,083	-0.28(-1.27%)
Mar 07, 2016	22.30	22.30	22.15	22.30	2,047	-0.24(-1.06%)
Mar 04, 2016	22.35	22.65	22.35	22.54	4,105	+0.44(+1.98%)
Mar 03, 2016	21.89	22.14	21.89	22.10	1,562	+0.36(+1.64%)
Mar 02, 2016	21.56	21.82	21.56	21.74	2,199	+0.27(+1.24%)
Mar 01, 2016	21.07	21.58	21.05	21.48	5,414	+0.58(+2.78%)
Feb 29, 2016	21.09	21.09	20.89	20.89	2,071	+0.01(+0.04%)
Feb 26, 2016	21.13	21.17	20.89	20.89	1,203	-0.08(-0.36%)
Feb 25, 2016	20.89	21.04	20.85	20.96	114,084	+0.11(+0.55%)
Feb 24, 2016	20.72	20.85	20.55	20.85	3,353	-0.13(-0.64%)
Feb 23, 2016	21.14	21.14	20.98	20.98	1,449	-0.28(-1.31%)
Feb 22, 2016	21.24	21.37	21.24	21.26	2,781	+0.43(+2.07%)
Feb 19, 2016	20.74	20.89	20.74	20.83	2,180	-0.09(-0.42%)
Feb 18, 2016	20.92	20.92	20.92	20.92	2,812	-0.02(-0.08%)
Feb 17, 2016	20.89	20.93	20.89	20.93	3,803	+0.61(+3.01%)
Feb 16, 2016	20.26	20.44	20.26	20.32	2,786	+0.49(+2.47%)
Feb 12, 2016	19.65	19.83	19.83	19.83	4,263	+0.25(+1.26%)
Feb 11, 2016	19.53	19.69	19.49	19.59	7,835	-0.38(-1.92%)
Feb 10, 2016	19.89	19.97	19.89	19.97	1,141	+0.29(+1.47%)
Feb 09, 2016	19.63	19.69	19.53	19.68	1,855	-0.04(-0.19%)
Feb 08, 2016	19.82	19.83	19.72	19.72	3,987	-0.39(-1.95%)
Feb 05, 2016	20.26	20.32	20.11	20.11	2,474	-0.22(-1.06%)
Feb 04, 2016	20.38	20.44	20.30	20.33	6,328	+0.04(+0.20%)
Feb 03, 2016	20.06	20.29	20.06	20.29	1,724	+0.33(+1.64%)
Feb 02, 2016	20.13	20.14	19.96	19.96	4,481	-0.60(-2.94%)

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.