Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	24.84	24.86	24.42	24.70	407,175	-0.33(-1.31%)
Apr 28, 2016	25.09	25.47	24.99	25.03	157,754	-0.18(-0.71%)
Apr 27, 2016	25.22	25.26	25.01	25.21	265,237	-0.02(-0.06%)
Apr 26, 2016	25.02	25.23	24.99	25.22	251,256	+0.32(+1.30%)
Apr 25, 2016	25.06	25.11	24.79	24.90	198,792	-0.17(-0.69%)
Apr 22, 2016	24.81	25.08	24.81	25.07	575,209	+0.30(+1.22%)
Apr 21, 2016	24.82	24.93	24.71	24.77	433,011	-0.05(-0.19%)
Apr 20, 2016	24.49	24.94	24.43	24.82	146,323	+0.36(+1.46%)
Apr 19, 2016	24.45	24.61	24.34	24.46	188,154	+0.11(+0.47%)
Apr 18, 2016	24.16	24.36	24.13	24.35	133,595	+0.14(+0.59%)
Apr 15, 2016	24.14	24.24	23.89	24.21	248,117	+0.00(+0.02%)
Apr 14, 2016	24.14	24.27	24.07	24.20	404,486	+0.08(+0.32%)
Apr 13, 2016	23.93	24.18	23.92	24.13	140,654	+0.33(+1.41%)
Apr 12, 2016	23.56	23.79	23.53	23.79	270,247	+0.27(+1.15%)
Apr 11, 2016	23.78	23.81	23.49	23.52	364,041	-0.19(-0.79%)
Apr 08, 2016	23.93	24.00	23.63	23.71	889,414	-0.06(-0.27%)
Apr 07, 2016	23.81	24.01	23.63	23.77	243,854	-0.19(-0.81%)
Apr 06, 2016	23.60	23.97	23.60	23.97	380,184	+0.35(+1.48%)
Apr 05, 2016	23.90	23.90	23.59	23.62	420,594	-0.44(-1.82%)
Apr 04, 2016	24.07	24.13	23.94	24.06	137,955	-0.00(-0.00%)
Apr 01, 2016	23.76	24.07	23.64	24.06	226,980	+0.19(+0.81%)
Mar 31, 2016	23.93	23.98	23.83	23.86	180,037	-0.08(-0.33%)
Mar 30, 2016	23.97	24.11	23.89	23.94	162,441	+0.04(+0.18%)
Mar 29, 2016	23.42	23.92	23.42	23.90	211,756	+0.46(+1.97%)
Mar 28, 2016	23.46	23.55	23.34	23.44	559,731	+0.02(+0.10%)
Mar 24, 2016	23.39	23.41	23.41	23.41	928,838	-0.10(-0.44%)
Mar 23, 2016	23.64	23.72	23.48	23.52	1,763,662	-0.05(-0.22%)
Mar 22, 2016	23.29	23.64	23.26	23.57	315,701	+0.15(+0.63%)
Mar 21, 2016	23.46	23.60	23.27	23.42	240,150	-0.10(-0.41%)
Mar 18, 2016	23.05	23.61	23.01	23.52	345,271	+0.49(+2.15%)
Mar 17, 2016	23.27	23.28	22.72	23.02	573,366	-0.31(-1.31%)
Mar 16, 2016	23.15	23.42	23.12	23.33	484,640	+0.14(+0.61%)
Mar 15, 2016	23.46	23.47	23.15	23.19	391,242	-0.44(-1.85%)
Mar 14, 2016	23.56	23.73	23.50	23.62	1,721,832	-0.06(-0.25%)
Mar 11, 2016	23.16	23.68	23.15	23.68	95,356	+0.67(+2.90%)
Mar 10, 2016	23.15	23.33	22.88	23.02	321,687	-0.02(-0.11%)
Mar 09, 2016	23.01	23.06	22.86	23.04	69,380	+0.12(+0.53%)
Mar 08, 2016	23.24	23.24	22.90	22.92	1,518,568	-0.41(-1.78%)
Mar 07, 2016	23.01	23.46	23.01	23.33	262,670	+0.08(+0.34%)
Mar 04, 2016	23.31	23.42	23.21	23.25	84,963	-0.14(-0.59%)
Mar 03, 2016	23.04	23.39	22.97	23.39	191,725	+0.31(+1.36%)
Mar 02, 2016	23.01	23.09	22.87	23.08	152,866	+0.07(+0.30%)
Mar 01, 2016	22.73	23.03	22.66	23.01	613,544	+0.36(+1.58%)
Feb 29, 2016	22.94	23.03	22.65	22.65	1,043,227	-0.34(-1.47%)
Feb 26, 2016	22.83	23.18	22.83	22.99	547,226	+0.20(+0.88%)
Feb 25, 2016	22.63	22.83	22.57	22.79	195,948	+0.22(+0.97%)
Feb 24, 2016	22.34	22.59	22.16	22.57	228,524	+0.03(+0.13%)
Feb 23, 2016	22.47	22.63	22.44	22.54	139,589	-0.00(-0.02%)
Feb 22, 2016	22.15	22.60	22.14	22.55	643,626	+0.58(+2.64%)
Feb 19, 2016	21.95	22.05	21.77	21.97	754,177	-0.06(-0.28%)
Feb 18, 2016	22.13	22.27	21.98	22.03	243,416	-0.08(-0.38%)
Feb 17, 2016	21.73	22.16	21.67	22.11	581,929	+0.47(+2.18%)
Feb 16, 2016	21.25	21.65	21.14	21.64	976,116	+0.42(+1.98%)
Feb 12, 2016	21.19	21.22	21.22	21.22	452,447	+0.21(+0.98%)
Feb 11, 2016	21.11	21.28	20.96	21.01	554,251	-0.48(-2.25%)
Feb 10, 2016	21.29	21.77	21.24	21.50	3,709,781	+0.35(+1.64%)
Feb 09, 2016	20.75	21.36	20.65	21.15	309,351	+0.20(+0.96%)
Feb 08, 2016	21.44	21.47	20.69	20.95	433,869	-0.72(-3.30%)
Feb 05, 2016	22.17	22.20	21.59	21.66	982,635	-0.58(-2.59%)
Feb 04, 2016	22.09	22.34	21.97	22.24	311,197	+0.09(+0.39%)
Feb 03, 2016	22.52	22.52	21.77	22.15	566,572	-0.26(-1.15%)
Feb 02, 2016	22.61	22.62	22.36	22.41	179,547	-0.40(-1.75%)

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.