Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.10	21.10	19.93	20.14	2,706,230	-0.91(-4.32%)
Apr 28, 2016	21.60	21.97	20.98	21.05	1,523,756	-1.04(-4.71%)
Apr 27, 2016	21.81	22.35	21.81	22.09	1,314,003	+0.16(+0.73%)
Apr 26, 2016	21.59	21.98	21.41	21.93	1,307,617	+0.50(+2.33%)
Apr 25, 2016	21.60	22.00	21.25	21.43	1,473,546	-0.23(-1.06%)
Apr 22, 2016	21.45	22.13	21.29	21.66	1,248,739	+0.20(+0.93%)
Apr 21, 2016	21.74	22.00	21.38	21.46	1,386,179	-0.20(-0.92%)
Apr 20, 2016	21.28	22.21	21.14	21.66	1,505,567	+0.43(+2.03%)
Apr 19, 2016	21.52	21.70	20.97	21.23	1,215,801	-0.12(-0.56%)
Apr 18, 2016	20.82	21.66	20.62	21.35	1,594,565	+0.39(+1.86%)
Apr 15, 2016	21.36	21.38	20.77	20.96	1,737,539	-0.50(-2.33%)
Apr 14, 2016	21.68	21.76	21.12	21.46	1,117,987	-0.20(-0.92%)
Apr 13, 2016	21.10	21.89	21.10	21.66	1,726,152	+0.61(+2.90%)
Apr 12, 2016	20.96	21.28	20.70	21.05	1,413,306	-0.01(-0.05%)
Apr 11, 2016	21.59	21.74	20.97	21.06	1,004,786	-0.30(-1.40%)
Apr 08, 2016	21.76	22.12	21.16	21.36	1,494,293	-0.03(-0.14%)
Apr 07, 2016	21.34	21.75	21.08	21.39	1,484,074	-0.12(-0.56%)
Apr 06, 2016	21.46	21.65	20.82	21.51	2,034,785	+0.16(+0.75%)
Apr 05, 2016	20.93	21.82	20.74	21.35	3,802,203	+0.18(+0.85%)
Apr 04, 2016	22.30	22.55	21.17	21.17	2,174,612	-1.32(-5.87%)
Apr 01, 2016	22.10	22.57	21.66	22.49	1,734,204	+0.15(+0.67%)
Mar 31, 2016	22.40	22.63	22.13	22.34	1,072,654	-0.16(-0.71%)
Mar 30, 2016	22.69	23.30	22.47	22.50	1,342,273	-0.03(-0.13%)
Mar 29, 2016	21.69	22.77	21.32	22.53	1,443,022	+0.59(+2.69%)
Mar 28, 2016	22.00	22.23	21.31	21.94	1,984,541	-0.01(-0.05%)
Mar 24, 2016	21.53	21.95	21.95	21.95	1,883,900	+0.08(+0.37%)
Mar 23, 2016	23.49	23.51	21.82	21.87	2,590,046	-1.79(-7.57%)
Mar 22, 2016	23.84	23.90	23.37	23.66	1,329,018	-0.33(-1.38%)
Mar 21, 2016	24.13	24.13	23.36	23.99	1,219,686	+0.13(+0.54%)
Mar 18, 2016	24.78	25.00	23.85	23.86	1,738,362	-0.88(-3.56%)
Mar 17, 2016	24.50	25.00	24.14	24.74	1,775,823	+0.33(+1.35%)
Mar 16, 2016	23.37	24.67	23.26	24.41	2,351,980	+1.05(+4.49%)
Mar 15, 2016	23.41	23.64	23.02	23.36	1,059,560	-0.34(-1.43%)
Mar 14, 2016	23.28	23.94	23.05	23.70	904,544	+0.28(+1.20%)
Mar 11, 2016	23.35	23.60	23.00	23.42	1,437,571	+0.60(+2.63%)
Mar 10, 2016	22.96	23.15	22.25	22.82	1,131,625	-0.16(-0.70%)
Mar 09, 2016	22.86	23.18	22.27	22.98	907,143	+0.45(+2.00%)
Mar 08, 2016	23.84	24.17	22.42	22.53	3,184,379	-1.69(-6.98%)
Mar 07, 2016	24.50	25.00	23.87	24.22	1,684,751	-0.50(-2.02%)
Mar 04, 2016	23.99	25.29	23.81	24.72	1,946,336	+0.75(+3.13%)
Mar 03, 2016	23.91	24.25	23.42	23.97	1,432,959	-0.12(-0.50%)
Mar 02, 2016	23.74	24.15	23.35	24.09	1,274,946	+0.41(+1.73%)
Mar 01, 2016	23.85	24.34	23.22	23.68	1,334,886	+0.06(+0.25%)
Feb 29, 2016	22.72	24.25	22.45	23.62	1,839,138	+1.01(+4.47%)
Feb 26, 2016	23.20	24.12	22.51	22.61	1,888,480	-0.05(-0.22%)
Feb 25, 2016	22.52	23.12	21.95	22.66	1,521,464	-0.05(-0.22%)
Feb 24, 2016	20.45	22.79	20.18	22.71	2,882,582	+2.16(+10.51%)
Feb 23, 2016	21.51	21.67	20.40	20.55	2,672,375	-1.33(-6.08%)
Feb 22, 2016	21.45	22.06	21.17	21.88	1,663,076	+0.74(+3.50%)
Feb 19, 2016	22.25	22.45	20.56	21.14	4,109,129	-1.70(-7.44%)
Feb 18, 2016	24.56	25.20	22.22	22.84	3,918,059	-1.22(-5.07%)
Feb 17, 2016	23.79	24.44	23.61	24.06	2,215,936	+0.51(+2.17%)
Feb 16, 2016	21.96	23.74	21.91	23.55	2,458,126	+2.31(+10.88%)
Feb 12, 2016	20.77	21.24	21.24	21.24	1,792,100	+0.86(+4.22%)
Feb 11, 2016	21.37	21.54	20.00	20.38	2,705,258	-1.51(-6.90%)
Feb 10, 2016	21.55	22.38	21.23	21.89	2,215,331	-1.07(-4.66%)
Feb 09, 2016	22.45	23.54	22.00	22.96	1,901,666	-0.44(-1.88%)
Feb 08, 2016	24.57	24.57	22.35	23.40	1,690,681	-1.22(-4.96%)
Feb 05, 2016	25.36	25.64	24.57	24.62	1,024,835	-1.03(-4.02%)
Feb 04, 2016	24.80	26.29	24.78	25.65	1,497,551	+0.77(+3.09%)
Feb 03, 2016	24.74	25.03	23.72	24.88	1,236,894	+0.42(+1.72%)
Feb 02, 2016	25.13	25.13	24.31	24.46	919,355	-1.01(-3.97%)

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.