Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.41	21.49	20.96	21.23	43,885,120	-0.36(-1.68%)
Apr 28, 2016	21.97	22.08	21.46	21.59	38,343,988	-0.53(-2.37%)
Apr 27, 2016	21.96	22.12	21.86	22.12	27,104,018	+0.15(+0.67%)
Apr 26, 2016	21.83	22.00	21.79	21.97	23,500,794	+0.17(+0.78%)
Apr 25, 2016	21.71	21.84	21.61	21.80	21,281,810	+0.06(+0.28%)
Apr 22, 2016	21.85	22.05	21.68	21.74	29,974,362	-0.07(-0.32%)
Apr 21, 2016	21.95	22.02	21.75	21.81	22,452,198	-0.15(-0.70%)
Apr 20, 2016	21.93	22.15	21.82	21.96	25,817,880	+0.08(+0.39%)
Apr 19, 2016	21.88	21.96	21.78	21.88	26,295,792	+0.11(+0.50%)
Apr 18, 2016	21.55	21.82	21.47	21.77	20,411,688	+0.22(+1.04%)
Apr 15, 2016	21.70	21.72	21.41	21.55	30,824,834	-0.27(-1.24%)
Apr 14, 2016	21.92	21.93	21.70	21.82	19,482,770	+0.02(+0.07%)
Apr 13, 2016	21.59	21.84	21.41	21.80	32,931,158	+0.46(+2.13%)
Apr 12, 2016	20.96	21.36	20.81	21.34	35,922,988	+0.02(+0.07%)
Apr 11, 2016	21.53	21.76	21.32	21.33	24,293,774	-0.05(-0.25%)
Apr 08, 2016	21.40	21.58	21.30	21.38	18,770,648	+0.07(+0.33%)
Apr 07, 2016	21.55	21.55	21.26	21.31	22,033,316	-0.31(-1.43%)
Apr 06, 2016	21.39	21.65	21.33	21.62	26,410,958	+0.32(+1.52%)
Apr 05, 2016	21.34	21.49	21.21	21.30	31,396,252	-0.43(-1.99%)
Apr 04, 2016	21.91	21.94	21.63	21.73	23,163,944	-0.22(-1.02%)
Apr 01, 2016	21.66	21.96	21.52	21.95	30,090,046	+0.17(+0.77%)
Mar 31, 2016	21.83	21.94	21.69	21.79	24,015,158	+0.01(+0.03%)
Mar 30, 2016	21.69	21.95	21.63	21.78	25,338,254	+0.28(+1.28%)
Mar 29, 2016	21.33	21.57	21.19	21.50	22,396,946	+0.15(+0.72%)
Mar 28, 2016	21.42	21.45	21.26	21.35	16,708,133	-0.05(-0.21%)
Mar 24, 2016	21.25	21.40	21.40	21.40	20,740,844	+0.10(+0.47%)
Mar 23, 2016	21.63	21.64	21.22	21.30	25,112,542	-0.34(-1.59%)
Mar 22, 2016	21.58	21.72	21.35	21.64	30,838,540	+0.07(+0.32%)
Mar 21, 2016	21.50	21.69	21.46	21.57	31,099,484	-0.11(-0.49%)
Mar 18, 2016	21.60	21.72	21.40	21.68	56,363,864	+0.11(+0.50%)
Mar 17, 2016	21.37	21.76	21.33	21.57	37,245,228	+0.24(+1.11%)
Mar 16, 2016	21.06	21.38	21.05	21.34	24,942,278	+0.17(+0.80%)
Mar 15, 2016	21.03	21.19	21.01	21.17	22,106,560	-0.03(-0.14%)
Mar 14, 2016	21.29	21.32	21.12	21.20	23,902,980	-0.12(-0.57%)
Mar 11, 2016	21.29	21.36	21.17	21.32	28,582,980	+0.37(+1.75%)
Mar 10, 2016	21.24	21.41	20.68	20.95	43,545,180	-0.18(-0.83%)
Mar 09, 2016	20.85	21.27	20.75	21.13	50,796,024	+0.43(+2.07%)
Mar 08, 2016	20.64	20.89	20.42	20.70	31,128,544	-0.07(-0.33%)
Mar 07, 2016	20.34	20.80	20.15	20.77	28,159,034	+0.26(+1.27%)
Mar 04, 2016	20.60	20.63	20.41	20.51	25,390,260	-0.05(-0.26%)
Mar 03, 2016	20.62	20.64	20.35	20.56	24,831,206	-0.02(-0.11%)
Mar 02, 2016	20.51	20.59	20.36	20.59	24,852,916	+0.05(+0.26%)
Mar 01, 2016	20.24	20.61	20.08	20.53	32,989,418	+0.50(+2.48%)
Feb 29, 2016	20.22	20.39	20.01	20.03	32,358,742	-0.18(-0.87%)
Feb 26, 2016	20.51	20.55	20.14	20.21	23,669,486	-0.15(-0.71%)
Feb 25, 2016	20.27	20.36	20.05	20.36	24,354,922	+0.21(+1.06%)
Feb 24, 2016	19.81	20.15	19.63	20.14	29,982,552	+0.15(+0.77%)
Feb 23, 2016	20.31	20.31	19.95	19.99	36,688,964	-0.39(-1.92%)
Feb 22, 2016	20.56	20.60	20.22	20.38	32,156,838	+0.06(+0.30%)
Feb 19, 2016	20.10	20.32	20.09	20.32	37,624,012	+0.09(+0.45%)
Feb 18, 2016	20.23	20.34	20.11	20.23	40,881,464	-0.02(-0.11%)
Feb 17, 2016	20.03	20.35	19.96	20.25	48,219,436	+0.47(+2.40%)
Feb 16, 2016	19.34	19.88	19.32	19.77	52,792,204	+0.56(+2.91%)
Feb 12, 2016	19.05	19.22	19.22	19.22	65,016,264	+0.33(+1.74%)
Feb 11, 2016	18.43	19.11	18.43	18.89	121,125,488	+1.66(+9.64%)
Feb 10, 2016	17.70	17.70	17.19	17.23	48,115,308	-0.11(-0.62%)
Feb 09, 2016	17.29	17.49	17.24	17.33	40,203,612	-0.21(-1.22%)
Feb 08, 2016	17.32	17.62	17.20	17.55	50,757,548	+0.03(+0.17%)
Feb 05, 2016	17.99	18.11	17.46	17.52	42,654,084	-0.50(-2.76%)
Feb 04, 2016	17.73	18.04	17.55	18.01	38,262,480	+0.34(+1.91%)
Feb 03, 2016	17.67	17.74	17.28	17.68	42,118,244	+0.21(+1.18%)
Feb 02, 2016	17.78	17.79	17.39	17.47	47,301,800	-0.50(-2.77%)

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.