Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.87	24.02	23.43	23.96	21,510	+0.10(+0.42%)
Apr 28, 2016	24.20	24.20	23.82	23.86	110,710	-0.59(-2.41%)
Apr 27, 2016	24.26	24.84	24.26	24.45	122,448	-0.33(-1.33%)
Apr 26, 2016	25.05	25.05	24.72	24.78	12,088	+0.18(+0.73%)
Apr 25, 2016	24.27	24.83	24.27	24.60	12,452	-0.33(-1.32%)
Apr 22, 2016	25.11	25.15	24.58	24.93	42,510	+0.13(+0.52%)
Apr 21, 2016	24.86	24.93	24.78	24.80	14,070	+0.04(+0.16%)
Apr 20, 2016	24.68	24.94	24.68	24.76	15,089	+0.20(+0.81%)
Apr 19, 2016	24.71	24.71	24.56	24.56	12,621	-0.03(-0.12%)
Apr 18, 2016	24.52	24.69	24.51	24.59	22,802	-0.14(-0.59%)
Apr 15, 2016	24.76	24.93	24.71	24.73	14,924	+0.05(+0.22%)
Apr 14, 2016	24.57	24.76	24.57	24.68	37,051	+0.40(+1.65%)
Apr 13, 2016	24.27	24.33	24.19	24.28	32,092	+0.28(+1.17%)
Apr 12, 2016	23.80	24.03	23.79	24.00	11,225	+0.37(+1.57%)
Apr 11, 2016	23.73	23.81	23.63	23.63	17,078	-0.21(-0.90%)
Apr 08, 2016	23.91	24.00	23.80	23.84	11,379	+0.34(+1.47%)
Apr 07, 2016	23.60	23.62	23.41	23.50	14,034	+0.32(+1.38%)
Apr 06, 2016	22.96	23.18	22.84	23.18	56,243	+0.69(+3.07%)
Apr 05, 2016	22.48	22.71	22.40	22.49	69,787	-0.01(-0.04%)
Apr 04, 2016	22.56	22.58	22.46	22.50	15,067	+0.19(+0.85%)
Apr 01, 2016	22.36	22.36	22.10	22.31	21,003	-0.51(-2.23%)
Mar 31, 2016	23.01	23.01	22.76	22.82	11,785	-0.57(-2.44%)
Mar 30, 2016	23.51	23.77	23.38	23.39	15,949	-0.19(-0.81%)
Mar 29, 2016	23.45	23.63	23.22	23.58	18,284	-0.52(-2.16%)
Mar 28, 2016	24.46	24.46	23.58	24.10	33,736	+0.19(+0.79%)
Mar 24, 2016		23.91	23.91	23.91	0	+0.02(+0.10%)
Mar 23, 2016	23.90	24.08	23.78	23.89	11,112	-0.13(-0.56%)
Mar 22, 2016	23.98	24.10	23.70	24.02	16,915	+0.27(+1.15%)
Mar 21, 2016	23.66	23.79	23.65	23.75	20,094	+0.05(+0.20%)
Mar 18, 2016	23.67	23.75	23.57	23.70	28,546	-0.41(-1.70%)
Mar 17, 2016	23.99	24.20	23.99	24.11	11,754	+0.19(+0.79%)
Mar 16, 2016	23.70	24.03	23.70	23.92	15,132	-0.07(-0.29%)
Mar 15, 2016	23.69	24.15	23.69	23.99	17,072	-0.17(-0.68%)
Mar 14, 2016	24.06	24.32	24.06	24.16	13,068	-0.14(-0.60%)
Mar 11, 2016	24.11	24.33	24.11	24.30	13,824	+0.24(+1.00%)
Mar 10, 2016	24.13	24.25	23.80	24.06	10,151	+0.19(+0.80%)
Mar 09, 2016	23.64	23.92	23.64	23.87	14,378	-0.28(-1.16%)
Mar 08, 2016	23.77	24.32	23.77	24.15	15,999	-0.09(-0.37%)
Mar 07, 2016	23.98	24.26	23.68	24.24	24,901	-0.17(-0.70%)
Mar 04, 2016		24.42	24.26	24.41	12,616	-0.01(-0.04%)
Mar 03, 2016	24.25	24.42	24.25	24.42	11,102	-0.18(-0.73%)
Mar 02, 2016	24.41	24.60	24.41	24.60	18,660	+0.39(+1.61%)
Mar 01, 2016	23.98	24.26	23.98	24.21	24,695	+0.32(+1.34%)
Feb 29, 2016	24.00	24.01	23.80	23.89	17,490	-0.30(-1.24%)
Feb 26, 2016	24.02	24.39	24.02	24.19	26,054	+0.11(+0.46%)
Feb 25, 2016	23.94	24.13	23.89	24.08	11,203	+0.01(+0.04%)
Feb 24, 2016	23.64	24.07	23.35	24.07	45,988	+0.31(+1.30%)
Feb 23, 2016	23.64	23.88	23.58	23.76	21,123	-0.39(-1.61%)
Feb 22, 2016	23.95	24.23	23.95	24.15	20,712	+0.39(+1.64%)
Feb 19, 2016	23.61	23.78	23.61	23.76	35,725	-0.10(-0.42%)
Feb 18, 2016	24.30	24.30	23.86	23.86	13,322	+0.27(+1.12%)
Feb 17, 2016	23.52	23.69	23.28	23.59	48,210	-0.23(-0.99%)
Feb 16, 2016	23.74	23.85	23.64	23.83	20,859	+0.63(+2.70%)
Feb 12, 2016		23.20	23.20	23.20	0	-0.08(-0.33%)
Feb 11, 2016	23.27	23.34	23.12	23.28	19,269	-0.25(-1.06%)
Feb 10, 2016	23.61	23.73	23.52	23.53	17,626	-0.81(-3.35%)
Feb 09, 2016	24.27	24.43	24.03	24.34	25,535	-0.30(-1.20%)
Feb 08, 2016	24.51	24.64	24.37	24.64	26,933	+0.52(+2.16%)
Feb 05, 2016	23.90	24.31	23.90	24.12	16,832	-0.07(-0.29%)
Feb 04, 2016	23.67	24.19	23.67	24.19	18,541	-1.20(-4.73%)
Feb 03, 2016	24.71	25.40	24.60	25.39	36,909	+1.01(+4.14%)
Feb 02, 2016	24.44	24.44	24.32	24.38	25,862	+0.42(+1.77%)

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.