Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.71	21.90	21.59	21.76	19,251,502	-0.14(-0.62%)
Apr 28, 2016	21.89	22.36	21.77	21.89	13,802,493	-0.24(-1.09%)
Apr 27, 2016	21.97	22.37	21.86	22.13	15,524,832	+0.10(+0.47%)
Apr 26, 2016	22.00	22.12	21.85	22.03	17,233,820	+0.02(+0.07%)
Apr 25, 2016	22.01	22.16	21.77	22.01	14,693,785	-0.14(-0.61%)
Apr 22, 2016	21.84	22.24	21.82	22.15	23,867,646	+0.35(+1.61%)
Apr 21, 2016	21.87	22.29	21.70	21.80	20,734,168	-0.12(-0.55%)
Apr 20, 2016	21.17	21.97	21.12	21.92	31,059,114	+0.76(+3.59%)
Apr 19, 2016	20.68	21.18	20.63	21.16	28,772,988	+0.58(+2.84%)
Apr 18, 2016	20.93	20.95	20.41	20.57	37,025,816	-0.02(-0.12%)
Apr 15, 2016	21.04	21.08	20.56	20.60	18,634,692	-0.33(-1.57%)
Apr 14, 2016	20.58	21.00	20.52	20.93	23,360,274	+0.23(+1.12%)
Apr 13, 2016	20.01	20.69	19.97	20.69	22,825,612	+1.04(+5.29%)
Apr 12, 2016	19.37	19.87	19.33	19.65	18,693,954	+0.38(+1.95%)
Apr 11, 2016	19.11	19.54	19.09	19.28	15,142,482	+0.29(+1.52%)
Apr 08, 2016	19.20	19.33	18.92	18.99	12,507,331	+0.02(+0.13%)
Apr 07, 2016	19.37	19.43	18.80	18.97	21,442,416	-0.56(-2.87%)
Apr 06, 2016	19.46	19.77	19.41	19.53	18,736,734	+0.03(+0.16%)
Apr 05, 2016	19.69	19.75	19.38	19.49	16,082,837	-0.53(-2.64%)
Apr 04, 2016	20.38	20.40	19.92	20.02	14,268,196	-0.39(-1.92%)
Apr 01, 2016	19.90	20.53	19.69	20.41	19,366,208	+0.42(+2.08%)
Mar 31, 2016	19.92	20.42	19.90	20.00	19,375,144	-0.05(-0.24%)
Mar 30, 2016	19.96	20.33	19.80	20.05	14,385,607	+0.23(+1.17%)
Mar 29, 2016	19.64	19.83	19.29	19.81	17,416,808	+0.05(+0.24%)
Mar 28, 2016	19.97	20.05	19.73	19.77	11,931,555	-0.17(-0.84%)
Mar 24, 2016	19.94	19.93	19.93	19.93	19,732,760	-0.27(-1.35%)
Mar 23, 2016	20.65	20.69	20.15	20.21	13,045,116	-0.46(-2.21%)
Mar 22, 2016	20.48	20.80	20.35	20.66	17,037,586	-0.08(-0.39%)
Mar 21, 2016	20.93	21.28	20.67	20.74	12,573,825	-0.27(-1.29%)
Mar 18, 2016	20.83	21.22	20.77	21.01	30,055,818	+0.34(+1.66%)
Mar 17, 2016	20.00	20.81	19.65	20.67	25,912,218	+0.55(+2.74%)
Mar 16, 2016	20.23	20.62	19.76	20.12	22,313,140	-0.22(-1.06%)
Mar 15, 2016	20.49	20.54	20.09	20.33	19,882,322	-0.38(-1.85%)
Mar 14, 2016	20.65	20.84	20.52	20.72	22,013,970	-0.07(-0.35%)
Mar 11, 2016	20.11	20.86	20.08	20.79	30,587,758	+1.08(+5.48%)
Mar 10, 2016	19.92	20.11	19.55	19.71	25,159,182	+0.03(+0.16%)
Mar 09, 2016	20.15	20.20	19.54	19.68	29,442,160	-0.32(-1.60%)
Mar 08, 2016	20.55	20.68	19.94	20.00	27,158,004	-0.86(-4.14%)
Mar 07, 2016	20.66	21.05	20.55	20.86	12,300,633	-0.03(-0.15%)
Mar 04, 2016	21.00	21.19	20.72	20.89	17,045,672	-0.01(-0.04%)
Mar 03, 2016	20.87	20.94	20.64	20.90	14,401,806	+0.02(+0.11%)
Mar 02, 2016	20.79	21.02	20.65	20.88	20,159,780	+0.02(+0.08%)
Mar 01, 2016	20.06	20.88	20.04	20.86	21,507,314	+1.11(+5.63%)
Feb 29, 2016	20.00	20.11	19.73	19.75	16,634,759	-0.37(-1.83%)
Feb 26, 2016	19.99	20.52	19.81	20.12	24,085,168	+0.42(+2.15%)
Feb 25, 2016	19.03	19.73	19.01	19.69	21,972,288	+0.74(+3.88%)
Feb 24, 2016	18.52	18.96	18.13	18.96	25,329,100	+0.00(+0.00%)
Feb 23, 2016	19.55	19.58	18.93	18.96	18,416,526	-0.66(-3.38%)
Feb 22, 2016	19.51	19.78	19.45	19.62	15,218,957	+0.43(+2.25%)
Feb 19, 2016	19.01	19.34	18.90	19.19	16,241,273	+0.03(+0.17%)
Feb 18, 2016	19.48	19.62	19.01	19.16	21,913,052	-0.22(-1.11%)
Feb 17, 2016	19.37	19.72	19.29	19.37	24,045,840	+0.41(+2.15%)
Feb 16, 2016	19.25	19.30	18.56	18.97	25,718,630	+0.50(+2.73%)
Feb 12, 2016	17.52	18.46	18.46	18.46	28,517,758	+1.12(+6.45%)
Feb 11, 2016	17.33	17.69	16.92	17.34	36,468,056	-0.81(-4.45%)
Feb 10, 2016	18.69	19.01	18.10	18.15	26,967,208	-0.18(-1.00%)
Feb 09, 2016	17.50	18.62	17.40	18.33	32,067,344	+0.21(+1.15%)
Feb 08, 2016	19.00	19.06	17.85	18.13	30,338,174	-1.34(-6.90%)
Feb 05, 2016	20.06	20.33	19.33	19.47	20,143,188	-0.53(-2.64%)
Feb 04, 2016	19.31	20.15	19.29	20.00	21,882,124	+0.55(+2.84%)
Feb 03, 2016	19.53	19.61	18.62	19.45	31,432,712	-0.14(-0.73%)
Feb 02, 2016	20.28	20.28	19.50	19.59	22,911,854	-0.97(-4.71%)

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.