Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.56	21.59	20.82	20.98	38,569,424	-0.64(-2.96%)
Apr 28, 2016	21.67	21.84	21.57	21.62	15,226,071	-0.16(-0.73%)
Apr 27, 2016	21.80	21.89	21.64	21.78	16,408,653	+0.04(+0.17%)
Apr 26, 2016	21.86	21.92	21.68	21.74	21,194,064	-0.05(-0.25%)
Apr 25, 2016	21.50	21.80	21.35	21.79	18,796,138	+0.24(+1.09%)
Apr 22, 2016	21.59	21.63	21.42	21.56	19,812,736	+0.08(+0.37%)
Apr 21, 2016	21.79	21.86	21.41	21.48	21,095,676	-0.23(-1.07%)
Apr 20, 2016	21.88	21.96	21.69	21.71	17,254,280	-0.18(-0.80%)
Apr 19, 2016	21.89	21.98	21.80	21.89	26,138,318	-0.03(-0.13%)
Apr 18, 2016	21.66	21.93	21.60	21.91	21,110,932	+0.25(+1.16%)
Apr 15, 2016	21.63	21.77	21.63	21.66	24,178,074	+0.08(+0.38%)
Apr 14, 2016	21.69	21.72	21.38	21.58	22,241,904	-0.11(-0.51%)
Apr 13, 2016	21.65	21.78	21.60	21.69	19,964,470	+0.11(+0.51%)
Apr 12, 2016	21.20	21.60	21.16	21.58	24,650,466	+0.44(+2.08%)
Apr 11, 2016	21.33	21.45	21.14	21.14	25,073,520	-0.21(-0.97%)
Apr 08, 2016	21.43	21.45	21.29	21.35	20,771,878	-0.05(-0.23%)
Apr 07, 2016	21.59	21.62	21.31	21.40	19,479,206	-0.26(-1.19%)
Apr 06, 2016	21.55	21.66	21.49	21.66	17,095,366	+0.13(+0.58%)
Apr 05, 2016	21.65	21.72	21.42	21.53	18,422,590	-0.14(-0.67%)
Apr 04, 2016	21.64	21.76	21.62	21.68	21,751,712	+0.01(+0.06%)
Apr 01, 2016	21.34	21.71	21.34	21.66	21,047,246	+0.18(+0.83%)
Mar 31, 2016	21.57	21.70	21.48	21.48	20,030,698	-0.10(-0.45%)
Mar 30, 2016	21.43	21.64	21.42	21.58	22,979,290	+0.24(+1.13%)
Mar 29, 2016	21.38	21.40	21.15	21.34	20,689,838	-0.03(-0.13%)
Mar 28, 2016	21.31	21.51	21.31	21.37	17,861,934	+0.04(+0.18%)
Mar 24, 2016	21.15	21.33	21.33	21.33	20,098,312	+0.17(+0.80%)
Mar 23, 2016	21.33	21.36	21.16	21.16	19,479,704	-0.13(-0.60%)
Mar 22, 2016	21.33	21.54	21.27	21.29	23,954,968	-0.03(-0.15%)
Mar 21, 2016	21.03	21.45	21.01	21.32	30,015,934	+0.32(+1.52%)
Mar 18, 2016	21.17	21.34	20.94	21.00	73,808,272	-0.16(-0.74%)
Mar 17, 2016	21.27	21.62	21.10	21.16	37,734,592	-0.17(-0.79%)
Mar 16, 2016	21.31	21.44	21.10	21.33	26,195,740	-0.03(-0.15%)
Mar 15, 2016	21.02	21.44	21.02	21.36	24,120,062	+0.23(+1.08%)
Mar 14, 2016	21.06	21.23	21.00	21.13	21,398,022	+0.06(+0.28%)
Mar 11, 2016	21.26	21.31	20.95	21.07	26,430,012	-0.08(-0.36%)
Mar 10, 2016	21.19	21.34	20.83	21.15	32,595,558	-0.04(-0.18%)
Mar 09, 2016	21.27	21.33	21.06	21.18	24,943,992	-0.11(-0.51%)
Mar 08, 2016	21.19	21.43	21.12	21.29	32,169,574	+0.05(+0.22%)
Mar 07, 2016	20.85	21.43	20.74	21.24	40,985,684	+0.35(+1.66%)
Mar 04, 2016	20.70	20.80	20.68	20.90	31,990,260	+0.20(+0.97%)
Mar 03, 2016	20.64	20.72	20.30	20.70	37,856,440	-0.02(-0.11%)
Mar 02, 2016	20.72	20.86	20.65	20.72	29,285,914	-0.08(-0.38%)
Mar 01, 2016	20.86	20.93	20.65	20.80	33,324,082	+0.04(+0.18%)
Feb 29, 2016	20.85	20.95	20.72	20.76	29,863,438	-0.05(-0.26%)
Feb 26, 2016	21.30	21.34	20.75	20.81	35,102,024	-0.48(-2.25%)
Feb 25, 2016	21.11	21.32	21.07	21.29	30,617,498	+0.29(+1.37%)
Feb 24, 2016	20.71	21.07	20.57	21.00	32,873,086	+0.20(+0.96%)
Feb 23, 2016	20.60	20.84	20.43	20.80	36,532,800	+0.27(+1.30%)
Feb 22, 2016	20.23	20.70	20.33	20.54	33,831,796	+0.30(+1.50%)
Feb 19, 2016	19.99	20.27	19.85	20.23	49,731,844	+0.17(+0.84%)
Feb 18, 2016	19.95	20.27	19.51	20.06	89,141,336	-0.62(-3.01%)
Feb 17, 2016	20.68	20.84	20.59	20.69	39,675,364	+0.07(+0.32%)
Feb 16, 2016	20.84	20.90	20.50	20.62	36,290,092	-0.09(-0.42%)
Feb 12, 2016	20.50	20.71	20.71	20.71	30,983,502	+0.27(+1.32%)
Feb 11, 2016	20.35	20.58	20.27	20.44	35,746,008	-0.15(-0.71%)
Feb 10, 2016	20.71	20.84	20.54	20.59	31,026,632	-0.01(-0.03%)
Feb 09, 2016	20.49	20.78	20.24	20.59	46,791,008	-0.34(-1.63%)
Feb 08, 2016	20.81	21.01	20.39	20.93	66,288,828	-0.03(-0.15%)
Feb 05, 2016	20.92	21.12	20.62	20.97	45,367,272	+0.18(+0.87%)
Feb 04, 2016	20.58	20.83	20.34	20.78	41,011,048	+0.05(+0.23%)
Feb 03, 2016	21.06	21.12	20.36	20.74	39,355,376	-0.18(-0.88%)
Feb 02, 2016	21.06	21.23	20.74	20.92	43,413,188	-0.20(-0.95%)

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.