Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.45	21.61	21.20	21.49	14,220,054	+0.06(+0.27%)
Apr 28, 2016	21.34	21.76	21.33	21.44	12,500,548	-0.22(-1.03%)
Apr 27, 2016	21.44	21.76	21.39	21.66	17,560,958	+0.22(+1.05%)
Apr 26, 2016	21.31	21.45	21.17	21.44	24,897,804	+1.09(+5.35%)
Apr 25, 2016	20.44	20.49	20.12	20.35	12,875,719	-0.23(-1.12%)
Apr 22, 2016	20.24	20.63	20.24	20.58	11,103,409	+0.26(+1.29%)
Apr 21, 2016	20.50	20.56	20.27	20.32	11,704,453	-0.08(-0.38%)
Apr 20, 2016	20.00	20.61	19.97	20.39	18,539,896	+0.06(+0.31%)
Apr 19, 2016	19.96	20.37	19.91	20.33	21,007,852	+0.45(+2.25%)
Apr 18, 2016	19.22	19.92	19.19	19.88	18,419,454	+0.26(+1.34%)
Apr 15, 2016	19.52	19.65	19.35	19.62	23,271,562	-0.17(-0.87%)
Apr 14, 2016	19.71	19.83	19.64	19.79	19,825,274	-0.29(-1.47%)
Apr 13, 2016	20.29	20.29	19.98	20.08	13,968,564	+0.12(+0.58%)
Apr 12, 2016	19.48	20.04	19.41	19.97	16,907,350	+0.57(+2.94%)
Apr 11, 2016	19.48	19.59	19.40	19.40	11,530,220	+0.10(+0.53%)
Apr 08, 2016	19.09	19.35	19.03	19.30	15,476,295	+0.65(+3.50%)
Apr 07, 2016	18.52	18.70	18.50	18.64	10,752,782	-0.11(-0.58%)
Apr 06, 2016	18.47	18.77	18.35	18.75	14,473,054	+0.24(+1.28%)
Apr 05, 2016	18.56	18.71	18.47	18.52	12,203,297	-0.42(-2.20%)
Apr 04, 2016	19.04	19.17	18.92	18.93	7,735,824	+0.01(+0.03%)
Apr 01, 2016	18.75	18.97	18.71	18.93	13,956,154	-0.39(-2.02%)
Mar 31, 2016	19.54	19.69	19.30	19.32	11,311,929	-0.48(-2.42%)
Mar 30, 2016	19.98	20.09	19.66	19.80	11,442,509	+0.37(+1.91%)
Mar 29, 2016	19.14	19.43	19.00	19.43	11,000,396	-0.04(-0.23%)
Mar 28, 2016	19.57	19.59	19.32	19.47	5,627,196	+0.00(+0.00%)
Mar 24, 2016	19.06	19.47	19.47	19.47	8,328,857	+0.14(+0.73%)
Mar 23, 2016	19.69	19.74	19.31	19.33	9,148,599	-0.47(-2.39%)
Mar 22, 2016	19.69	19.95	19.67	19.80	8,086,724	-0.12(-0.58%)
Mar 21, 2016	19.87	20.09	19.67	19.92	11,967,243	-0.13(-0.67%)
Mar 18, 2016	20.26	20.32	19.91	20.05	13,351,212	-0.13(-0.67%)
Mar 17, 2016	19.79	20.23	19.65	20.19	14,700,384	+0.66(+3.38%)
Mar 16, 2016	19.09	19.53	19.05	19.53	14,627,254	+0.56(+2.94%)
Mar 15, 2016	18.80	18.98	18.72	18.97	14,235,551	-0.20(-1.04%)
Mar 14, 2016	19.04	19.26	18.97	19.17	11,564,105	-0.38(-1.96%)
Mar 11, 2016	19.24	19.58	19.23	19.55	16,200,580	+0.46(+2.41%)
Mar 10, 2016	19.18	19.22	18.91	19.09	12,430,511	-0.30(-1.55%)
Mar 09, 2016	19.32	19.60	19.16	19.39	10,998,287	+0.15(+0.76%)
Mar 08, 2016	19.74	19.79	19.20	19.25	14,819,240	-0.92(-4.54%)
Mar 07, 2016	19.55	20.29	19.55	20.16	14,312,754	+0.22(+1.12%)
Mar 04, 2016	19.81	20.05	19.73	19.94	13,873,248	+0.18(+0.91%)
Mar 03, 2016	19.50	19.83	19.33	19.76	13,932,221	+0.42(+2.18%)
Mar 02, 2016	18.84	19.34	18.78	19.34	12,136,546	+0.37(+1.96%)
Mar 01, 2016	18.85	18.97	18.63	18.96	8,810,698	+0.35(+1.86%)
Feb 29, 2016	18.72	18.84	18.56	18.62	8,448,551	+0.06(+0.31%)
Feb 26, 2016	18.65	18.75	18.50	18.56	9,644,732	+0.22(+1.19%)
Feb 25, 2016	18.45	18.50	18.00	18.34	17,657,204	+0.08(+0.42%)
Feb 24, 2016	18.05	18.28	17.93	18.27	17,599,050	-0.29(-1.59%)
Feb 23, 2016	18.96	19.12	18.53	18.56	11,667,393	-0.83(-4.29%)
Feb 22, 2016	19.30	19.52	19.26	19.39	9,499,833	+0.35(+1.85%)
Feb 19, 2016	18.91	19.04	18.76	19.04	8,146,058	-0.02(-0.10%)
Feb 18, 2016	19.32	19.34	18.95	19.06	14,508,312	-0.11(-0.57%)
Feb 17, 2016	18.71	19.35	18.71	19.17	16,240,145	+0.57(+3.06%)
Feb 16, 2016	18.79	18.81	18.46	18.60	13,937,925	+0.03(+0.14%)
Feb 12, 2016	18.11	18.57	18.57	18.57	16,948,942	+0.88(+4.99%)
Feb 11, 2016	17.48	17.83	17.29	17.69	23,504,360	-0.26(-1.43%)
Feb 10, 2016	17.95	18.31	17.83	17.95	15,323,373	-0.20(-1.09%)
Feb 09, 2016	18.35	18.49	18.02	18.15	15,111,152	-0.61(-3.24%)
Feb 08, 2016	18.58	18.84	18.37	18.75	14,066,422	-0.34(-1.77%)
Feb 05, 2016	19.11	19.31	18.95	19.09	10,836,723	-0.09(-0.49%)
Feb 04, 2016	18.97	19.46	18.92	19.19	18,018,892	+0.60(+3.20%)
Feb 03, 2016	18.35	18.68	17.83	18.59	22,835,668	+0.40(+2.21%)
Feb 02, 2016	18.20	18.40	17.94	18.19	34,056,380	-1.68(-8.45%)

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.