Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.75	22.54	21.75	22.22	124,767	+0.36(+1.66%)
Apr 28, 2016	22.02	22.15	21.81	21.86	51,201	-0.26(-1.19%)
Apr 27, 2016	22.10	22.16	21.75	22.12	46,036	-0.12(-0.52%)
Apr 26, 2016	21.92	22.25	21.63	22.24	43,158	+0.45(+2.05%)
Apr 25, 2016	21.80	21.86	21.61	21.79	44,409	-0.20(-0.90%)
Apr 22, 2016	21.96	22.05	21.64	21.99	37,780	+0.08(+0.38%)
Apr 21, 2016	22.05	22.25	21.80	21.91	47,456	-0.16(-0.71%)
Apr 20, 2016	21.80	22.21	21.76	22.07	76,260	+0.24(+1.10%)
Apr 19, 2016	21.38	21.84	21.38	21.83	38,680	+0.23(+1.07%)
Apr 18, 2016	20.97	21.68	20.97	21.60	38,211	+0.11(+0.50%)
Apr 15, 2016	21.59	21.83	21.37	21.49	36,739	-0.17(-0.80%)
Apr 14, 2016	21.47	21.87	19.41	21.66	46,982	+0.07(+0.34%)
Apr 13, 2016	20.90	21.60	20.90	21.59	69,584	+0.79(+3.81%)
Apr 12, 2016	20.50	20.92	20.38	20.80	35,772	+0.28(+1.37%)
Apr 11, 2016	20.65	20.97	20.52	20.52	74,890	+0.02(+0.12%)
Apr 08, 2016	20.39	20.64	20.32	20.49	48,656	+0.18(+0.89%)
Apr 07, 2016	20.61	20.61	20.17	20.31	64,540	-0.38(-1.84%)
Apr 06, 2016	20.61	20.78	20.43	20.69	46,449	+0.12(+0.60%)
Apr 05, 2016	20.64	20.92	20.54	20.56	71,479	-0.29(-1.39%)
Apr 04, 2016	20.70	21.09	20.69	20.85	53,289	-0.05(-0.24%)
Apr 01, 2016	20.94	21.02	20.72	20.90	41,787	+0.00(+0.00%)
Mar 31, 2016	21.23	21.31	20.89	20.90	74,642	-0.27(-1.29%)
Mar 30, 2016	21.23	21.35	21.06	21.18	55,505	+0.04(+0.20%)
Mar 29, 2016	20.75	21.20	20.63	21.13	67,271	+0.29(+1.39%)
Mar 28, 2016	20.99	21.07	20.66	20.85	43,657	-0.01(-0.04%)
Mar 24, 2016	20.83	20.85	20.85	20.85	53,418	-0.07(-0.32%)
Mar 23, 2016	21.16	21.16	20.89	20.92	61,776	-0.26(-1.21%)
Mar 22, 2016	21.27	21.40	21.01	21.18	58,456	-0.13(-0.62%)
Mar 21, 2016	21.39	21.53	21.11	21.31	41,579	-0.07(-0.31%)
Mar 18, 2016	21.30	21.60	21.30	21.37	125,425	+0.21(+1.01%)
Mar 17, 2016	20.77	21.25	20.50	21.16	44,503	+0.31(+1.46%)
Mar 16, 2016	20.97	21.21	20.63	20.85	38,044	-0.12(-0.55%)
Mar 15, 2016	21.27	21.44	20.87	20.97	107,133	-0.50(-2.31%)
Mar 14, 2016	21.34	21.57	21.23	21.46	73,238	+0.12(+0.54%)
Mar 11, 2016	20.89	21.41	20.89	21.35	58,670	+0.36(+1.72%)
Mar 10, 2016	20.93	21.25	20.75	20.99	48,034	+0.09(+0.43%)
Mar 09, 2016	21.05	21.31	20.75	20.90	91,995	-0.07(-0.35%)
Mar 08, 2016	20.91	21.22	20.84	20.97	51,965	-0.02(-0.12%)
Mar 07, 2016	20.59	21.10	20.59	21.00	66,410	+0.23(+1.11%)
Mar 04, 2016	20.98	21.09	20.34	20.77	167,494	-0.22(-1.06%)
Mar 03, 2016	20.91	21.05	20.57	20.99	77,668	+0.22(+1.07%)
Mar 02, 2016	20.73	20.99	20.57	20.77	75,571	-0.01(-0.04%)
Mar 01, 2016	20.45	20.98	20.45	20.77	86,273	+0.42(+2.06%)
Feb 29, 2016	20.59	20.91	20.04	20.36	127,431	-0.31(-1.51%)
Feb 26, 2016	20.43	20.88	20.38	20.67	114,648	+0.34(+1.66%)
Feb 25, 2016	20.21	20.45	20.12	20.33	32,685	+0.14(+0.69%)
Feb 24, 2016	19.86	20.32	19.74	20.19	48,319	+0.15(+0.74%)
Feb 23, 2016	20.14	20.32	19.97	20.04	61,949	-0.16(-0.81%)
Feb 22, 2016	20.30	20.40	19.93	20.21	96,286	+0.06(+0.29%)
Feb 19, 2016	20.11	20.45	20.11	20.15	87,861	+0.03(+0.16%)
Feb 18, 2016	20.13	20.49	19.87	20.12	99,345	-0.02(-0.08%)
Feb 17, 2016	20.31	20.46	20.09	20.13	88,968	-0.10(-0.49%)
Feb 16, 2016	20.32	20.45	19.94	20.23	72,932	+0.11(+0.53%)
Feb 12, 2016	19.44	20.13	20.13	20.13	126,583	+0.59(+3.03%)
Feb 11, 2016	19.72	19.99	19.26	19.54	87,636	-0.49(-2.46%)
Feb 10, 2016	20.56	20.63	19.99	20.03	73,410	-0.30(-1.49%)
Feb 09, 2016	20.20	20.57	19.88	20.33	64,830	+0.00(+0.00%)
Feb 08, 2016	19.94	20.45	19.88	20.33	80,915	+0.13(+0.65%)
Feb 05, 2016	20.36	20.73	20.13	20.20	87,608	-0.21(-1.01%)
Feb 04, 2016	20.77	21.33	20.24	20.41	69,464	-0.37(-1.78%)
Feb 03, 2016	21.19	22.51	20.59	20.77	178,694	-0.16(-0.75%)
Feb 02, 2016	21.01	21.07	20.69	20.93	64,483	-0.22(-1.05%)

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.