Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.96	22.98	22.85	22.89	845,378	-0.39(-1.68%)
Apr 28, 2016	23.40	23.47	23.26	23.28	226,330	-0.17(-0.72%)
Apr 27, 2016	23.45	23.60	23.25	23.45	300,287	-0.10(-0.42%)
Apr 26, 2016	23.37	23.59	23.35	23.55	667,088	-0.12(-0.51%)
Apr 25, 2016	23.71	23.71	23.60	23.67	370,144	-0.16(-0.67%)
Apr 22, 2016	23.71	23.85	23.64	23.83	611,483	+0.27(+1.15%)
Apr 21, 2016	23.26	23.63	23.25	23.56	850,209	+0.01(+0.04%)
Apr 20, 2016	23.30	23.55	23.27	23.55	488,149	+0.30(+1.29%)
Apr 19, 2016	23.23	23.26	23.16	23.25	631,533	-0.22(-0.94%)
Apr 18, 2016	23.49	23.52	23.38	23.47	272,287	-0.10(-0.42%)
Apr 15, 2016	23.58	23.60	23.45	23.57	683,865	-0.13(-0.55%)
Apr 14, 2016	23.66	23.72	23.58	23.70	477,720	+0.10(+0.42%)
Apr 13, 2016	23.45	23.64	23.45	23.60	481,478	+0.45(+1.94%)
Apr 12, 2016	23.15	23.32	23.11	23.15	429,058	+0.07(+0.30%)
Apr 11, 2016	23.09	23.11	22.92	23.08	475,525	-0.01(-0.04%)
Apr 08, 2016	23.15	23.20	23.04	23.09	499,323	-0.14(-0.60%)
Apr 07, 2016	23.32	23.34	23.11	23.23	425,512	+0.13(+0.56%)
Apr 06, 2016	23.18	23.24	22.99	23.10	665,488	-0.07(-0.30%)
Apr 05, 2016	23.22	23.37	23.11	23.17	844,757	+0.03(+0.13%)
Apr 04, 2016	23.07	23.21	23.07	23.14	457,073	-0.01(-0.04%)
Apr 01, 2016	23.21	23.37	23.10	23.15	763,329	-0.04(-0.17%)
Mar 31, 2016	23.19	23.19	23.05	23.19	428,797	-0.17(-0.73%)
Mar 30, 2016	23.49	23.49	23.26	23.36	351,949	-0.17(-0.72%)
Mar 29, 2016	23.91	24.02	23.49	23.53	362,803	-0.41(-1.71%)
Mar 28, 2016	23.94	23.97	23.86	23.94	122,467	-0.09(-0.37%)
Mar 24, 2016	24.12	24.03	24.03	24.03	476,000	-0.01(-0.04%)
Mar 23, 2016	23.99	24.11	23.96	24.04	427,843	+0.18(+0.75%)
Mar 22, 2016	23.84	23.91	23.77	23.86	258,825	+0.12(+0.51%)
Mar 21, 2016	23.64	23.79	23.62	23.74	339,944	+0.11(+0.47%)
Mar 18, 2016	23.57	23.68	23.49	23.63	886,024	+0.17(+0.72%)
Mar 17, 2016	23.44	23.56	23.36	23.46	1,209,429	-0.33(-1.39%)
Mar 16, 2016	24.48	24.56	23.76	23.79	1,145,440	-0.54(-2.22%)
Mar 15, 2016	24.35	24.45	24.30	24.33	229,050	-0.07(-0.29%)
Mar 14, 2016	24.32	24.47	24.29	24.40	573,681	+0.24(+0.99%)
Mar 11, 2016	24.29	24.31	24.02	24.16	969,252	+0.13(+0.54%)
Mar 10, 2016	24.77	24.77	23.87	24.03	2,080,461	-0.79(-3.18%)
Mar 09, 2016	25.04	25.08	24.68	24.82	626,510	+0.02(+0.08%)
Mar 08, 2016	24.63	24.85	24.57	24.80	288,086	+0.02(+0.08%)
Mar 07, 2016	25.05	25.07	24.73	24.78	376,106	-0.03(-0.12%)
Mar 04, 2016	24.92	24.97	24.64	24.81	655,923	-0.19(-0.76%)
Mar 03, 2016	25.29	25.29	24.96	25.00	592,110	-0.46(-1.81%)
Mar 02, 2016	25.55	25.64	25.42	25.46	304,596	+0.03(+0.12%)
Mar 01, 2016	25.46	25.60	25.41	25.43	740,045	+0.04(+0.16%)
Feb 29, 2016	25.40	25.48	25.30	25.39	799,691	+0.27(+1.07%)
Feb 26, 2016	24.97	25.23	24.93	25.12	591,894	+0.39(+1.58%)
Feb 25, 2016	24.84	24.89	24.63	24.73	250,069	-0.06(-0.24%)
Feb 24, 2016	24.95	24.95	24.64	24.79	591,728	+0.02(+0.08%)
Feb 23, 2016	24.81	24.85	24.68	24.77	814,143	+0.04(+0.16%)
Feb 22, 2016	24.76	24.79	24.68	24.73	537,482	+0.47(+1.94%)
Feb 19, 2016	24.43	24.55	24.24	24.26	400,912	-0.15(-0.61%)
Feb 18, 2016	24.50	24.53	24.32	24.41	742,009	+0.14(+0.58%)
Feb 17, 2016	24.31	24.32	24.15	24.27	388,111	+0.06(+0.25%)
Feb 16, 2016	24.05	24.28	24.04	24.21	284,731	+0.48(+2.02%)
Feb 12, 2016	23.79	23.73	23.73	23.73	402,700	+0.28(+1.19%)
Feb 11, 2016	23.32	23.49	23.23	23.45	716,886	-0.13(-0.55%)
Feb 10, 2016	23.79	24.12	23.57	23.58	412,686	+0.02(+0.08%)
Feb 09, 2016	23.56	23.73	23.39	23.56	726,301	-0.47(-1.96%)
Feb 08, 2016	24.33	24.34	23.91	24.03	594,044	-0.16(-0.66%)
Feb 05, 2016	24.25	24.36	24.14	24.19	585,305	+0.24(+1.00%)
Feb 04, 2016	24.02	24.16	23.89	23.95	833,090	-0.42(-1.72%)
Feb 03, 2016	25.03	25.05	24.21	24.37	1,363,677	-0.90(-3.56%)
Feb 02, 2016	25.25	25.37	25.17	25.27	373,356	-0.10(-0.39%)

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.