Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.41	22.90	21.84	22.26	1,002,535	-0.16(-0.71%)
Apr 28, 2016	22.60	22.78	22.34	22.42	695,943	-0.39(-1.71%)
Apr 27, 2016	22.54	22.82	22.26	22.81	853,374	+0.21(+0.93%)
Apr 26, 2016	22.39	22.79	22.31	22.60	772,904	+0.24(+1.07%)
Apr 25, 2016	22.74	22.86	22.32	22.36	778,864	-0.44(-1.93%)
Apr 22, 2016	22.58	22.94	22.27	22.80	836,192	+0.23(+1.02%)
Apr 21, 2016	22.40	22.61	22.32	22.57	1,241,760	+0.22(+0.98%)
Apr 20, 2016	22.48	22.55	22.01	22.35	778,708	+0.01(+0.04%)
Apr 19, 2016	22.66	22.80	22.16	22.34	979,703	-0.19(-0.84%)
Apr 18, 2016	22.40	22.81	22.01	22.53	784,113	-0.05(-0.22%)
Apr 15, 2016	22.99	23.13	22.29	22.58	930,129	-0.39(-1.70%)
Apr 14, 2016	23.07	23.23	22.75	22.97	345,604	-0.06(-0.26%)
Apr 13, 2016	22.31	23.10	22.30	23.03	767,962	+0.87(+3.93%)
Apr 12, 2016	22.75	22.75	22.01	22.16	746,234	-0.74(-3.23%)
Apr 11, 2016	22.89	23.34	22.76	22.90	790,662	+0.09(+0.39%)
Apr 08, 2016	22.59	22.89	22.53	22.81	829,472	+0.37(+1.65%)
Apr 07, 2016	22.40	22.56	22.08	22.44	886,692	-0.13(-0.58%)
Apr 06, 2016	22.28	22.67	22.12	22.57	535,125	+0.26(+1.17%)
Apr 05, 2016	22.30	22.45	22.15	22.31	676,215	-0.24(-1.06%)
Apr 04, 2016	22.68	22.92	22.38	22.55	737,219	-0.19(-0.84%)
Apr 01, 2016	22.77	22.82	22.44	22.74	841,509	-0.23(-1.00%)
Mar 31, 2016	22.67	23.04	22.61	22.97	766,313	+0.23(+1.01%)
Mar 30, 2016	22.61	23.07	22.17	22.74	994,715	+0.19(+0.84%)
Mar 29, 2016	21.79	22.65	21.62	22.55	763,889	+0.77(+3.54%)
Mar 28, 2016	22.06	22.12	21.59	21.78	956,099	-0.16(-0.73%)
Mar 24, 2016	21.38	21.94	21.94	21.94	1,474,700	+0.54(+2.52%)
Mar 23, 2016	21.54	21.67	20.98	21.40	1,569,747	-0.16(-0.74%)
Mar 22, 2016	21.45	22.11	21.14	21.56	520,045	-0.07(-0.32%)
Mar 21, 2016	21.86	22.27	21.36	21.63	939,267	-0.32(-1.46%)
Mar 18, 2016	21.37	22.00	21.37	21.95	1,878,053	+0.70(+3.29%)
Mar 17, 2016	20.30	21.37	20.27	21.25	1,278,653	+0.93(+4.58%)
Mar 16, 2016	19.53	20.50	18.81	20.32	1,140,170	+0.64(+3.25%)
Mar 15, 2016	20.22	20.42	19.51	19.68	864,742	-0.72(-3.53%)
Mar 14, 2016	20.30	20.63	20.03	20.40	1,382,388	+0.12(+0.59%)
Mar 11, 2016	19.52	20.43	19.27	20.28	1,829,850	+1.00(+5.19%)
Mar 10, 2016	19.73	19.87	18.84	19.28	1,155,743	-0.32(-1.63%)
Mar 09, 2016	19.81	19.81	19.37	19.60	873,624	-0.22(-1.11%)
Mar 08, 2016	20.44	20.47	19.78	19.82	1,172,925	-0.71(-3.46%)
Mar 07, 2016	20.55	20.77	20.39	20.53	1,061,806	-0.07(-0.34%)
Mar 04, 2016	20.82	20.95	20.41	20.60	1,004,031	-0.24(-1.15%)
Mar 03, 2016	20.51	20.85	20.32	20.84	1,155,454	+0.33(+1.61%)
Mar 02, 2016	20.48	20.54	20.10	20.51	1,808,656	+0.05(+0.24%)
Mar 01, 2016	20.67	20.70	20.21	20.46	1,140,685	-0.21(-1.02%)
Feb 29, 2016	20.57	20.95	19.85	20.67	1,013,877	+0.16(+0.78%)
Feb 26, 2016	20.35	20.66	20.02	20.51	1,621,394	+0.23(+1.13%)
Feb 25, 2016	20.31	20.48	19.32	20.28	1,340,752	-0.01(-0.05%)
Feb 24, 2016	19.80	20.36	19.29	20.29	1,015,617	+0.28(+1.40%)
Feb 23, 2016	20.57	20.71	19.98	20.01	717,396	-0.72(-3.47%)
Feb 22, 2016	20.60	20.95	20.10	20.73	877,645	+0.38(+1.87%)
Feb 19, 2016	20.38	20.55	20.19	20.35	768,191	-0.09(-0.44%)
Feb 18, 2016	20.45	20.64	20.24	20.44	1,106,608	+0.10(+0.49%)
Feb 17, 2016	20.44	20.81	20.25	20.34	1,410,372	+0.03(+0.15%)
Feb 16, 2016	20.15	20.41	19.87	20.31	961,924	+0.46(+2.32%)
Feb 12, 2016	19.51	19.85	19.85	19.85	1,327,600	+0.45(+2.32%)
Feb 11, 2016	19.41	19.53	18.95	19.40	1,244,474	-0.37(-1.87%)
Feb 10, 2016	19.65	20.46	19.65	19.77	1,322,870	+0.30(+1.54%)
Feb 09, 2016	18.87	19.87	18.77	19.47	2,205,468	+0.39(+2.04%)
Feb 08, 2016	19.79	19.96	19.00	19.08	2,269,703	-0.91(-4.55%)
Feb 05, 2016	20.85	20.96	19.89	19.99	2,099,916	-1.01(-4.81%)
Feb 04, 2016	21.25	21.42	20.53	21.00	2,190,488	-0.21(-0.99%)
Feb 03, 2016	21.17	21.41	21.09	21.21	3,978,740	+0.40(+1.92%)
Feb 02, 2016	21.05	21.45	20.65	20.81	2,169,768	-0.13(-0.62%)

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.