Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.20	20.31	20.06	20.29	662,810	+0.00(+0.00%)
Apr 28, 2016	20.17	20.39	20.11	20.29	465,844	-0.09(-0.43%)
Apr 27, 2016	20.17	20.45	20.14	20.38	438,534	+0.25(+1.25%)
Apr 26, 2016	20.15	20.22	20.09	20.13	489,320	+0.00(+0.02%)
Apr 25, 2016	20.03	20.13	19.99	20.13	1,118,303	+0.04(+0.20%)
Apr 22, 2016	20.01	20.12	19.94	20.09	572,224	+0.14(+0.72%)
Apr 21, 2016	20.31	20.34	19.91	19.94	554,172	-0.42(-2.04%)
Apr 20, 2016	20.72	20.72	20.34	20.36	1,367,995	-0.33(-1.59%)
Apr 19, 2016	20.58	20.70	20.56	20.69	613,418	+0.12(+0.58%)
Apr 18, 2016	20.45	20.57	20.38	20.57	376,284	+0.09(+0.43%)
Apr 15, 2016	20.36	20.52	20.32	20.48	403,028	+0.13(+0.63%)
Apr 14, 2016	20.33	20.40	20.30	20.35	540,362	-0.01(-0.04%)
Apr 13, 2016	20.48	20.48	20.24	20.36	2,240,825	-0.06(-0.27%)
Apr 12, 2016	20.27	20.43	20.24	20.41	3,734,210	+0.17(+0.83%)
Apr 11, 2016	20.40	20.46	20.22	20.25	446,150	-0.10(-0.51%)
Apr 08, 2016	20.32	20.43	20.28	20.35	732,675	+0.10(+0.47%)
Apr 07, 2016	20.31	20.39	20.20	20.25	547,549	-0.12(-0.59%)
Apr 06, 2016	20.33	20.37	20.22	20.37	611,964	+0.06(+0.28%)
Apr 05, 2016	20.71	20.71	20.31	20.32	1,037,022	-0.44(-2.12%)
Apr 04, 2016	20.92	20.92	20.71	20.76	958,048	-0.12(-0.57%)
Apr 01, 2016	20.72	20.89	20.59	20.88	1,121,087	+0.10(+0.46%)
Mar 31, 2016	20.73	20.81	20.68	20.78	880,166	+0.10(+0.48%)
Mar 30, 2016	20.76	20.77	20.65	20.68	5,794,962	-0.05(-0.25%)
Mar 29, 2016	20.35	20.73	20.28	20.73	2,121,165	+0.38(+1.85%)
Mar 28, 2016	20.39	20.43	20.25	20.36	2,531,324	-0.01(-0.04%)
Mar 24, 2016	20.23	20.37	20.37	20.37	1,746,359	+0.10(+0.47%)
Mar 23, 2016	20.26	20.37	20.15	20.27	1,755,843	+0.01(+0.06%)
Mar 22, 2016	20.26	20.40	20.21	20.26	785,265	-0.01(-0.06%)
Mar 21, 2016	20.32	20.38	20.19	20.27	763,160	-0.05(-0.25%)
Mar 18, 2016	20.32	20.47	20.32	20.32	1,319,645	-0.08(-0.39%)
Mar 17, 2016	20.28	20.45	20.16	20.40	1,280,272	+0.16(+0.79%)
Mar 16, 2016	19.94	20.27	19.84	20.24	1,156,081	+0.28(+1.40%)
Mar 15, 2016	19.95	19.99	19.87	19.96	327,854	-0.07(-0.36%)
Mar 14, 2016	20.00	20.07	19.95	20.04	1,000,639	-0.02(-0.08%)
Mar 11, 2016	20.04	20.16	19.99	20.05	802,175	+0.15(+0.76%)
Mar 10, 2016	19.76	19.91	19.66	19.90	1,062,308	+0.13(+0.64%)
Mar 09, 2016	19.77	19.91	19.70	19.77	1,462,103	+0.03(+0.16%)
Mar 08, 2016	19.76	19.79	19.62	19.74	585,610	-0.04(-0.20%)
Mar 07, 2016	19.58	19.88	19.57	19.78	1,405,832	+0.18(+0.93%)
Mar 04, 2016	19.33	19.70	19.30	19.60	573,655	+0.19(+0.98%)
Mar 03, 2016	19.27	19.41	19.11	19.41	762,739	+0.15(+0.79%)
Mar 02, 2016	18.91	19.26	18.71	19.26	449,037	+0.28(+1.47%)
Mar 01, 2016	19.13	19.13	18.85	18.98	759,552	+0.02(+0.08%)
Feb 29, 2016	18.83	19.11	18.79	18.96	814,666	+0.06(+0.29%)
Feb 26, 2016	19.23	19.23	18.88	18.91	914,301	-0.37(-1.90%)
Feb 25, 2016	19.19	19.27	19.08	19.27	659,986	+0.16(+0.83%)
Feb 24, 2016	18.81	19.14	18.81	19.11	808,603	+0.25(+1.31%)
Feb 23, 2016	18.76	18.90	18.73	18.87	886,026	+0.06(+0.34%)
Feb 22, 2016	18.68	18.82	18.63	18.80	1,140,576	+0.27(+1.46%)
Feb 19, 2016	18.72	18.79	18.45	18.53	1,734,034	-0.24(-1.27%)
Feb 18, 2016	18.54	18.85	18.50	18.77	704,165	+0.27(+1.46%)
Feb 17, 2016	18.50	18.58	18.34	18.50	859,534	+0.08(+0.43%)
Feb 16, 2016	18.37	18.44	18.23	18.42	676,213	+0.19(+1.05%)
Feb 12, 2016	18.28	18.23	18.23	18.23	2,270,965	+0.02(+0.09%)
Feb 11, 2016	18.41	18.49	18.17	18.21	1,662,781	-0.29(-1.55%)
Feb 10, 2016	18.63	18.63	18.29	18.50	2,034,816	-0.04(-0.21%)
Feb 09, 2016	18.38	18.62	18.34	18.54	3,674,916	+0.04(+0.22%)
Feb 08, 2016	18.72	18.89	18.38	18.50	2,948,106	-0.33(-1.77%)
Feb 05, 2016	18.86	19.01	18.68	18.83	60,679,100	-0.07(-0.38%)
Feb 04, 2016	18.99	19.10	18.87	18.91	8,130,884	+0.01(+0.04%)
Feb 03, 2016	18.57	18.96	18.57	18.90	19,855,326	+0.42(+2.28%)
Feb 02, 2016	18.40	18.50	18.22	18.48	1,038,271	-0.02(-0.09%)

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.