Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.00	21.06	20.84	20.94	7,327	-0.07(-0.32%)
Apr 28, 2016	21.26	21.30	21.01	21.01	26,493	-0.31(-1.46%)
Apr 27, 2016	21.23	21.32	21.17	21.32	14,083	+0.11(+0.54%)
Apr 26, 2016	21.14	21.23	21.12	21.21	35,265	+0.12(+0.58%)
Apr 25, 2016	21.15	21.15	21.03	21.09	24,440	-0.11(-0.54%)
Apr 22, 2016	21.20	21.22	21.09	21.20	34,060	+0.08(+0.37%)
Apr 21, 2016	21.26	21.29	21.10	21.12	1,808,576	-0.12(-0.58%)
Apr 20, 2016	21.10	21.32	21.10	21.25	58,365	+0.14(+0.68%)
Apr 19, 2016	21.07	21.17	21.00	21.10	45,087	+0.02(+0.08%)
Apr 18, 2016	20.95	21.09	20.95	21.09	10,394	+0.06(+0.27%)
Apr 15, 2016	20.99	21.06	20.99	21.03	81,085	-0.04(-0.18%)
Apr 14, 2016	21.08	21.13	21.07	21.07	10,775	-0.03(-0.16%)
Apr 13, 2016	20.85	21.11	20.85	21.10	19,085	+0.31(+1.48%)
Apr 12, 2016	20.68	20.80	20.68	20.79	8,246	+0.13(+0.64%)
Apr 11, 2016	20.72	20.85	20.66	20.66	10,906	+0.02(+0.09%)
Apr 08, 2016	20.73	20.79	20.63	20.64	7,073	+0.02(+0.09%)
Apr 07, 2016	20.79	20.79	20.53	20.62	8,150	-0.27(-1.27%)
Apr 06, 2016	20.55	20.89	20.55	20.89	23,768	+0.30(+1.47%)
Apr 05, 2016	20.70	20.70	20.57	20.58	15,723	-0.27(-1.27%)
Apr 04, 2016	20.95	21.00	20.85	20.85	14,563	-0.12(-0.56%)
Apr 01, 2016	20.75	20.97	20.60	20.97	54,316	+0.12(+0.57%)
Mar 31, 2016	20.82	20.93	20.82	20.85	17,777	+0.03(+0.14%)
Mar 30, 2016	20.83	20.92	20.79	20.82	16,048	+0.04(+0.18%)
Mar 29, 2016	20.45	20.79	20.45	20.78	57,554	+0.25(+1.20%)
Mar 28, 2016	20.59	20.67	20.48	20.54	9,795	-0.05(-0.23%)
Mar 24, 2016	20.39	20.58	20.58	20.58	11,940	+0.02(+0.09%)
Mar 23, 2016	20.71	20.71	20.57	20.57	7,148	-0.16(-0.78%)
Mar 22, 2016	20.66	20.79	20.62	20.73	9,410	+0.02(+0.11%)
Mar 21, 2016	20.61	20.73	20.61	20.70	13,193	+0.05(+0.25%)
Mar 18, 2016	20.56	20.70	20.56	20.65	77,346	+0.13(+0.65%)
Mar 17, 2016	20.35	20.57	20.31	20.52	38,231	+0.15(+0.74%)
Mar 16, 2016	20.18	20.38	20.18	20.37	17,412	+0.16(+0.80%)
Mar 15, 2016	20.43	20.43	20.18	20.21	16,682	-0.40(-1.95%)
Mar 14, 2016	20.58	20.67	20.56	20.61	12,456	+0.01(+0.07%)
Mar 11, 2016	20.30	20.61	20.30	20.59	12,371	+0.44(+2.16%)
Mar 10, 2016	20.30	20.39	20.00	20.16	15,514	-0.07(-0.33%)
Mar 09, 2016	20.30	20.30	20.14	20.22	45,310	+0.02(+0.09%)
Mar 08, 2016	20.42	20.46	20.19	20.21	34,790	-0.37(-1.79%)
Mar 07, 2016	20.45	20.68	20.45	20.57	18,051	+0.02(+0.09%)
Mar 04, 2016	20.51	20.71	20.51	20.56	24,140	+0.11(+0.56%)
Mar 03, 2016	20.31	20.44	20.27	20.44	40,485	+0.13(+0.65%)
Mar 02, 2016	20.13	20.31	20.13	20.31	18,857	+0.23(+1.14%)
Mar 01, 2016	19.89	20.17	19.81	20.08	37,741	+0.31(+1.58%)
Feb 29, 2016	19.88	19.99	19.77	19.77	16,525	-0.20(-1.00%)
Feb 26, 2016	19.87	20.05	19.87	19.97	221,701	+0.18(+0.91%)
Feb 25, 2016	19.55	19.79	19.54	19.79	78,794	+0.27(+1.37%)
Feb 24, 2016	19.08	19.52	18.99	19.52	10,214	+0.18(+0.92%)
Feb 23, 2016	19.49	19.58	19.34	19.34	18,174	-0.18(-0.92%)
Feb 22, 2016	19.34	19.54	19.34	19.52	60,730	+0.33(+1.70%)
Feb 19, 2016	19.17	19.20	19.05	19.20	8,554	-0.11(-0.57%)
Feb 18, 2016	19.44	19.44	19.22	19.31	36,671	-0.10(-0.54%)
Feb 17, 2016	18.98	19.46	18.98	19.41	20,804	+0.48(+2.55%)
Feb 16, 2016	18.53	18.93	18.53	18.93	33,452	+0.55(+2.99%)
Feb 12, 2016	18.16	18.38	18.38	18.38	49,239	+0.44(+2.48%)
Feb 11, 2016	17.93	18.08	17.74	17.93	175,830	-0.38(-2.07%)
Feb 10, 2016	18.30	18.51	18.26	18.31	27,947	+0.12(+0.68%)
Feb 09, 2016	18.00	18.34	17.96	18.19	40,765	-0.09(-0.47%)
Feb 08, 2016	18.61	18.61	18.00	18.27	42,872	-0.62(-3.26%)
Feb 05, 2016	19.25	19.29	18.88	18.89	21,069	-0.50(-2.56%)
Feb 04, 2016	19.07	19.56	19.07	19.39	12,847	+0.23(+1.21%)
Feb 03, 2016	19.09	19.20	18.73	19.16	31,342	+0.11(+0.57%)
Feb 02, 2016	19.37	19.37	19.03	19.05	13,276	-0.55(-2.82%)

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.