Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.15	20.15	19.90	20.11	21,588	-0.12(-0.57%)
Apr 28, 2016	20.11	20.23	20.11	20.23	904	+0.02(+0.09%)
Apr 27, 2016	20.20	20.21	20.09	20.21	6,405	+0.11(+0.56%)
Apr 26, 2016	20.12	20.12	19.99	20.10	2,762	+0.10(+0.52%)
Apr 25, 2016	20.08	20.08	19.91	20.00	3,426	-0.05(-0.27%)
Apr 22, 2016	20.06	20.12	20.00	20.05	12,277	+0.08(+0.40%)
Apr 21, 2016	20.23	20.23	19.97	19.97	5,843	-0.23(-1.16%)
Apr 20, 2016	20.03	20.21	20.03	20.21	5,717	+0.33(+1.67%)
Apr 19, 2016	19.58	19.87	19.58	19.87	4,063	+0.38(+1.97%)
Apr 18, 2016	19.34	19.49	19.33	19.49	3,756	+0.19(+0.99%)
Apr 15, 2016	19.19	19.30	19.19	19.30	1,477	+0.01(+0.08%)
Apr 14, 2016	19.45	19.45	19.22	19.28	2,825	-0.07(-0.36%)
Apr 13, 2016	19.22	19.35	19.22	19.35	3,753	+0.27(+1.40%)
Apr 12, 2016	18.91	19.13	18.91	19.09	1,379	+0.26(+1.37%)
Apr 11, 2016	18.93	19.02	18.83	18.83	2,768	-0.19(-0.99%)
Apr 08, 2016	19.03	19.06	19.02	19.02	5,084	+0.27(+1.42%)
Apr 07, 2016	18.78	18.79	18.75	18.75	2,633	-0.12(-0.64%)
Apr 06, 2016	18.76	18.89	18.66	18.87	29,687	+0.09(+0.50%)
Apr 05, 2016	18.80	18.83	18.58	18.78	12,360	-0.15(-0.81%)
Apr 04, 2016	18.98	18.98	18.93	18.93	1,231	-0.21(-1.07%)
Apr 01, 2016	18.95	19.13	18.83	19.13	55,429	-0.09(-0.46%)
Mar 31, 2016	19.17	19.22	19.17	19.22	2,240	-0.27(-1.37%)
Mar 30, 2016	19.60	19.60	19.47	19.49	2,483	+0.10(+0.53%)
Mar 29, 2016	19.03	19.39	19.03	19.39	2,646	+0.19(+0.99%)
Mar 28, 2016	18.91	19.21	18.91	19.20	4,199	+0.13(+0.69%)
Mar 24, 2016	19.09	19.07	19.07	19.07	2,210	-0.23(-1.21%)
Mar 23, 2016	19.33	19.33	19.25	19.30	4,192	-0.16(-0.84%)
Mar 22, 2016	19.45	19.46	19.45	19.46	596	-0.14(-0.70%)
Mar 21, 2016	19.68	19.68	19.60	19.60	3,419	-0.02(-0.10%)
Mar 18, 2016	19.64	19.64	19.60	19.62	1,732	+0.02(+0.10%)
Mar 17, 2016	19.52	19.60	19.50	19.60	6,855	+0.29(+1.51%)
Mar 16, 2016	18.97	19.36	18.97	19.31	8,948	+0.25(+1.31%)
Mar 15, 2016	19.01	19.06	19.01	19.06	623	-0.25(-1.29%)
Mar 14, 2016	19.31	19.31	19.31	19.31	689	+0.00(+0.00%)
Mar 11, 2016	19.26	19.31	19.26	19.31	543	+0.30(+1.60%)
Mar 10, 2016	19.15	19.18	18.93	19.00	5,403	-0.16(-0.86%)
Mar 09, 2016	19.09	19.20	19.09	19.17	4,802	+0.07(+0.35%)
Mar 08, 2016	19.27	19.27	19.01	19.10	5,071	-0.17(-0.89%)
Mar 07, 2016	19.09	19.31	19.09	19.27	5,048	+0.16(+0.86%)
Mar 04, 2016	19.05	19.15	19.03	19.11	4,827	+0.25(+1.32%)
Mar 03, 2016	18.91	18.93	18.86	18.86	1,839	+0.23(+1.26%)
Mar 02, 2016	18.66	18.67	18.55	18.63	2,298	-0.13(-0.70%)
Mar 01, 2016	18.51	18.76	18.51	18.76	8,285	+0.34(+1.84%)
Feb 29, 2016	18.36	18.44	18.36	18.42	1,700	+0.05(+0.25%)
Feb 26, 2016	18.42	18.45	18.37	18.37	2,626	+0.10(+0.57%)
Feb 25, 2016	18.03	18.28	18.03	18.27	3,275	+0.25(+1.41%)
Feb 24, 2016	17.84	18.04	17.74	18.01	15,893	+0.01(+0.07%)
Feb 23, 2016	18.22	18.22	18.00	18.00	1,202	-0.25(-1.37%)
Feb 22, 2016	18.25	18.27	18.17	18.25	16,986	+0.26(+1.47%)
Feb 19, 2016	18.00	18.05	17.99	17.99	3,569	-0.40(-2.19%)
Feb 18, 2016	18.27	18.40	18.20	18.39	35,250	+0.12(+0.66%)
Feb 17, 2016	18.04	18.32	18.04	18.27	6,522	+0.39(+2.16%)
Feb 16, 2016	17.80	17.94	17.69	17.88	4,092	+0.26(+1.45%)
Feb 12, 2016	17.42	17.63	17.63	17.63	2,326	+0.21(+1.23%)
Feb 11, 2016	17.49	17.49	17.37	17.41	1,223	-0.25(-1.40%)
Feb 10, 2016	17.99	17.99	17.64	17.66	3,273	-0.28(-1.53%)
Feb 09, 2016	17.80	17.93	17.80	17.93	2,225	-0.03(-0.14%)
Feb 08, 2016	18.10	18.10	17.88	17.96	1,172	-0.46(-2.47%)
Feb 05, 2016	18.41	18.41	18.41	18.41	386	+0.08(+0.43%)
Feb 04, 2016	18.34	18.34	18.34	18.34	551	+0.54(+3.04%)
Feb 03, 2016	17.80	17.80	17.80	17.80	911	+0.13(+0.73%)
Feb 02, 2016	17.98	17.98	17.67	17.67	28,366	-0.41(-2.27%)

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.