Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.18	21.25	21.00	21.15	46,427	-0.01(-0.05%)
Apr 28, 2016	21.27	21.36	21.15	21.16	40,965	-0.22(-1.03%)
Apr 27, 2016	21.33	21.40	21.25	21.38	41,512	+0.07(+0.33%)
Apr 26, 2016	21.25	21.34	21.17	21.31	25,590	+0.09(+0.42%)
Apr 25, 2016	21.18	21.22	21.08	21.22	32,249	+0.00(+0.00%)
Apr 22, 2016	21.10	21.27	21.10	21.22	19,383	+0.12(+0.57%)
Apr 21, 2016	21.31	21.35	21.06	21.10	31,012	-0.20(-0.94%)
Apr 20, 2016	21.21	21.37	21.18	21.30	37,242	+0.07(+0.33%)
Apr 19, 2016	21.09	21.27	21.09	21.23	22,305	+0.18(+0.86%)
Apr 18, 2016	20.92	21.13	20.89	21.05	30,092	+0.04(+0.19%)
Apr 15, 2016	20.99	21.07	20.94	21.01	30,308	-0.22(-1.04%)
Apr 14, 2016	21.32	21.40	21.20	21.23	28,712	-0.10(-0.46%)
Apr 13, 2016	21.13	21.37	21.07	21.33	62,148	+0.29(+1.37%)
Apr 12, 2016	20.72	21.06	20.70	21.04	340,776	+0.30(+1.45%)
Apr 11, 2016	20.62	20.88	20.62	20.74	36,364	+0.22(+1.07%)
Apr 08, 2016	20.56	20.78	20.52	20.52	24,735	+0.09(+0.44%)
Apr 07, 2016	20.54	20.64	20.34	20.43	31,399	-0.18(-0.87%)
Apr 06, 2016	20.50	20.71	20.46	20.61	28,387	+0.13(+0.63%)
Apr 05, 2016	20.54	20.59	20.40	20.48	53,895	-0.11(-0.53%)
Apr 04, 2016	20.84	20.84	20.59	20.59	21,998	-0.23(-1.10%)
Apr 01, 2016	20.69	20.85	20.57	20.82	46,739	+0.07(+0.34%)
Mar 31, 2016	20.64	20.83	20.64	20.75	23,014	+0.11(+0.53%)
Mar 30, 2016	20.73	20.82	20.59	20.64	18,128	-0.01(-0.05%)
Mar 29, 2016	20.30	20.66	20.12	20.65	23,421	+0.31(+1.52%)
Mar 28, 2016	20.43	20.47	20.20	20.34	26,795	-0.05(-0.25%)
Mar 24, 2016	20.22	20.39	20.39	20.39	39,200	+0.10(+0.49%)
Mar 23, 2016	20.67	20.70	20.29	20.29	61,072	-0.43(-2.08%)
Mar 22, 2016	20.69	20.80	20.54	20.72	25,052	-0.05(-0.24%)
Mar 21, 2016	20.65	20.82	20.64	20.77	56,019	+0.10(+0.48%)
Mar 18, 2016	20.60	20.71	20.50	20.67	21,111	+0.16(+0.78%)
Mar 17, 2016	20.12	20.59	20.10	20.51	25,829	+0.37(+1.84%)
Mar 16, 2016	19.89	20.17	19.89	20.14	15,317	+0.25(+1.26%)
Mar 15, 2016	20.05	20.05	19.76	19.89	29,455	-0.42(-2.07%)
Mar 14, 2016	20.35	20.37	20.12	20.31	31,839	-0.05(-0.25%)
Mar 11, 2016	19.96	20.38	19.96	20.36	40,131	+0.53(+2.67%)
Mar 10, 2016	20.04	20.04	19.63	19.83	37,611	-0.11(-0.55%)
Mar 09, 2016	19.97	20.05	19.76	19.94	29,890	-0.00(-0.01%)
Mar 08, 2016	20.29	20.29	19.79	19.94	35,125	-0.41(-1.99%)
Mar 07, 2016	19.95	20.38	19.95	20.35	35,597	+0.32(+1.59%)
Mar 04, 2016	20.00	20.10	19.99	20.03	23,588	+0.11(+0.55%)
Mar 03, 2016	19.54	19.95	19.54	19.92	27,759	+0.42(+2.15%)
Mar 02, 2016	19.21	19.50	19.15	19.50	27,466	+0.31(+1.62%)
Mar 01, 2016	19.33	19.38	19.10	19.19	43,421	-0.11(-0.57%)
Feb 29, 2016	19.12	19.36	19.12	19.30	22,220	+0.20(+1.05%)
Feb 26, 2016	19.06	19.32	18.99	19.10	348,840	+0.34(+1.81%)
Feb 25, 2016	18.56	18.78	18.51	18.76	29,965	+0.24(+1.30%)
Feb 24, 2016	18.38	18.53	17.96	18.52	42,108	-0.03(-0.16%)
Feb 23, 2016	18.59	18.62	18.49	18.55	21,728	-0.07(-0.38%)
Feb 22, 2016	18.49	18.69	18.49	18.62	40,672	+0.25(+1.36%)
Feb 19, 2016	18.39	18.43	18.24	18.37	27,432	-0.08(-0.43%)
Feb 18, 2016	18.49	18.51	18.33	18.45	48,154	-0.01(-0.05%)
Feb 17, 2016	18.17	18.57	18.17	18.46	45,511	+0.44(+2.44%)
Feb 16, 2016	17.73	18.05	17.72	18.02	55,996	+0.51(+2.91%)
Feb 12, 2016	17.19	17.51	17.51	17.51	39,500	+0.31(+1.80%)
Feb 11, 2016	17.37	17.37	17.07	17.20	92,998	-0.46(-2.60%)
Feb 10, 2016	17.84	17.98	17.66	17.66	52,221	-0.16(-0.90%)
Feb 09, 2016	18.03	18.06	17.70	17.82	93,517	-0.42(-2.30%)
Feb 08, 2016	18.47	18.47	18.04	18.24	269,793	-0.38(-2.04%)
Feb 05, 2016	18.75	18.80	18.60	18.62	30,594	-0.18(-0.96%)
Feb 04, 2016	18.54	18.95	18.54	18.80	49,495	+0.23(+1.24%)
Feb 03, 2016	18.38	18.62	18.08	18.57	71,852	+0.27(+1.45%)
Feb 02, 2016	18.53	18.66	18.25	18.30	31,435	-0.39(-2.06%)

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.