Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.97	20.12	19.93	20.07	142,891	+0.13(+0.63%)
Apr 28, 2016	20.09	20.14	19.93	19.95	150,512	-0.28(-1.36%)
Apr 27, 2016	20.19	20.28	20.19	20.22	177,176	+0.03(+0.16%)
Apr 26, 2016	20.13	20.21	20.08	20.19	629,808	+0.09(+0.43%)
Apr 25, 2016	20.13	20.13	19.94	20.10	2,369,456	-0.09(-0.47%)
Apr 22, 2016	20.03	20.22	20.01	20.20	554,375	+0.21(+1.04%)
Apr 21, 2016	20.24	20.29	19.98	19.99	153,694	-0.31(-1.53%)
Apr 20, 2016	20.18	20.35	20.15	20.30	95,179	+0.14(+0.70%)
Apr 19, 2016	20.15	20.27	20.12	20.16	98,073	+0.06(+0.30%)
Apr 18, 2016	19.94	20.10	19.90	20.10	102,647	+0.11(+0.53%)
Apr 15, 2016	19.99	20.04	19.97	20.00	89,492	+0.01(+0.06%)
Apr 14, 2016	19.99	20.09	19.92	19.98	268,210	-0.02(-0.11%)
Apr 13, 2016	19.91	20.01	19.80	20.01	80,438	+0.32(+1.61%)
Apr 12, 2016	19.44	19.71	19.42	19.69	231,559	+0.28(+1.44%)
Apr 11, 2016	19.46	19.58	19.39	19.41	555,001	+0.04(+0.22%)
Apr 08, 2016	19.44	19.52	19.32	19.37	1,154,009	+0.07(+0.37%)
Apr 07, 2016	19.48	19.49	19.21	19.30	308,179	-0.28(-1.45%)
Apr 06, 2016	19.58	19.64	19.47	19.58	797,795	-0.01(-0.07%)
Apr 05, 2016	19.73	19.75	19.58	19.60	242,536	-0.27(-1.35%)
Apr 04, 2016	20.08	20.08	19.85	19.86	128,428	-0.24(-1.19%)
Apr 01, 2016	19.82	20.11	19.76	20.10	227,016	+0.20(+0.98%)
Mar 31, 2016	19.97	20.02	19.85	19.91	116,254	-0.09(-0.47%)
Mar 30, 2016	20.00	20.12	19.95	20.00	93,537	+0.14(+0.71%)
Mar 29, 2016	19.72	19.86	19.68	19.86	174,884	+0.08(+0.42%)
Mar 28, 2016	19.68	19.81	19.64	19.78	73,454	+0.19(+0.97%)
Mar 24, 2016	19.69	19.59	19.59	19.59	131,478	-0.23(-1.14%)
Mar 23, 2016	19.95	19.95	19.81	19.81	48,675	-0.15(-0.74%)
Mar 22, 2016	19.93	20.08	19.86	19.96	134,776	-0.06(-0.32%)
Mar 21, 2016	19.94	20.08	19.94	20.02	200,780	+0.05(+0.24%)
Mar 18, 2016	19.94	20.04	19.87	19.98	568,608	+0.08(+0.40%)
Mar 17, 2016	19.65	19.95	19.60	19.90	231,164	+0.26(+1.33%)
Mar 16, 2016	19.51	19.69	19.51	19.64	155,103	+0.09(+0.47%)
Mar 15, 2016	19.48	19.56	19.41	19.54	144,174	-0.03(-0.13%)
Mar 14, 2016	19.60	19.63	19.50	19.57	212,592	-0.09(-0.44%)
Mar 11, 2016	19.36	19.67	19.36	19.66	360,011	+0.46(+2.39%)
Mar 10, 2016	19.29	19.36	19.01	19.20	199,003	+0.01(+0.03%)
Mar 09, 2016	19.23	19.23	19.14	19.19	156,768	+0.06(+0.33%)
Mar 08, 2016	19.26	19.26	19.04	19.13	197,463	-0.23(-1.17%)
Mar 07, 2016	19.27	19.38	19.25	19.36	381,686	+0.01(+0.03%)
Mar 04, 2016	19.36	19.40	19.22	19.35	176,831	+0.03(+0.18%)
Mar 03, 2016	19.23	19.32	19.17	19.32	149,283	+0.10(+0.54%)
Mar 02, 2016	19.10	19.21	19.05	19.21	212,952	+0.10(+0.52%)
Mar 01, 2016	18.74	19.11	18.74	19.11	260,793	+0.48(+2.57%)
Feb 29, 2016	18.77	18.81	18.63	18.63	132,034	-0.18(-0.96%)
Feb 26, 2016	18.86	18.93	18.79	18.81	97,062	+0.03(+0.18%)
Feb 25, 2016	18.60	18.78	18.58	18.78	113,944	+0.21(+1.16%)
Feb 24, 2016	18.36	18.60	18.28	18.56	174,701	+0.05(+0.26%)
Feb 23, 2016	18.67	18.67	18.51	18.52	171,074	-0.21(-1.10%)
Feb 22, 2016	18.72	18.79	18.69	18.72	140,847	+0.13(+0.69%)
Feb 19, 2016	18.51	18.60	18.48	18.59	357,902	+0.01(+0.06%)
Feb 18, 2016	18.56	18.62	18.50	18.58	186,384	+0.03(+0.15%)
Feb 17, 2016	18.41	18.60	18.41	18.55	317,287	+0.24(+1.33%)
Feb 16, 2016	18.30	18.34	18.16	18.31	880,415	+0.19(+1.08%)
Feb 12, 2016	17.82	18.11	18.11	18.11	843,917	+0.48(+2.70%)
Feb 11, 2016	17.69	17.76	17.57	17.64	217,819	-0.37(-2.07%)
Feb 10, 2016	18.15	18.33	18.01	18.01	619,530	-0.09(-0.49%)
Feb 09, 2016	17.94	18.18	17.94	18.10	938,169	-0.03(-0.17%)
Feb 08, 2016	18.12	18.18	17.91	18.13	264,690	-0.18(-0.97%)
Feb 05, 2016	18.35	18.46	18.26	18.31	435,558	-0.13(-0.68%)
Feb 04, 2016	18.38	18.52	18.29	18.44	638,469	+0.00(+0.02%)
Feb 03, 2016	18.48	18.51	18.13	18.43	1,000,822	+0.01(+0.05%)
Feb 02, 2016	18.59	18.64	18.39	18.42	597,771	-0.33(-1.74%)

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.