Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.44	21.03	20.31	20.90	733,202	+0.17(+0.84%)
Apr 28, 2016	20.36	20.77	20.27	20.72	634,240	+0.28(+1.35%)
Apr 27, 2016	20.19	20.61	20.07	20.44	615,138	+0.54(+2.74%)
Apr 26, 2016	20.13	20.13	19.82	19.90	864,966	-0.28(-1.38%)
Apr 25, 2016	20.26	20.46	20.17	20.18	706,256	-0.24(-1.19%)
Apr 22, 2016	20.64	20.67	20.35	20.42	727,946	-0.17(-0.80%)
Apr 21, 2016	20.44	20.75	20.37	20.59	1,052,364	-0.35(-1.69%)
Apr 20, 2016	21.79	22.03	20.85	20.94	1,993,609	-0.73(-3.37%)
Apr 19, 2016	21.77	21.83	21.37	21.67	961,361	-0.20(-0.90%)
Apr 18, 2016	21.86	21.93	21.55	21.87	977,703	-0.25(-1.12%)
Apr 15, 2016	21.87	22.29	21.86	22.12	799,251	+0.50(+2.32%)
Apr 14, 2016	21.70	21.86	21.47	21.61	520,948	-0.30(-1.38%)
Apr 13, 2016	21.55	22.01	21.50	21.92	818,768	+0.22(+0.99%)
Apr 12, 2016	21.77	22.00	21.49	21.70	483,361	-0.44(-1.99%)
Apr 11, 2016	21.92	22.31	21.79	22.14	634,037	-0.10(-0.43%)
Apr 08, 2016	22.35	22.45	22.05	22.24	629,209	-0.42(-1.85%)
Apr 07, 2016	22.37	22.74	22.26	22.66	797,175	+0.79(+3.61%)
Apr 06, 2016	22.02	22.06	21.61	21.87	891,753	-0.48(-2.13%)
Apr 05, 2016	22.25	22.44	22.15	22.34	601,046	+0.70(+3.24%)
Apr 04, 2016	21.66	21.74	21.41	21.64	610,517	+0.03(+0.14%)
Apr 01, 2016	21.76	21.82	21.23	21.61	964,836	+0.20(+0.95%)
Mar 31, 2016	21.16	21.52	21.05	21.41	892,895	+0.41(+1.93%)
Mar 30, 2016	21.17	21.19	20.64	21.00	1,583,286	-0.63(-2.93%)
Mar 29, 2016	21.35	21.69	21.17	21.64	1,193,987	+0.62(+2.97%)
Mar 28, 2016	20.88	21.22	20.82	21.01	550,072	+0.09(+0.41%)
Mar 24, 2016	21.47	20.93	20.93	20.93	4,615,834	-0.01(-0.06%)
Mar 23, 2016	20.39	21.08	20.37	20.94	1,451,566	+0.71(+3.49%)
Mar 22, 2016	20.64	20.69	20.19	20.24	594,321	-0.01(-0.04%)
Mar 21, 2016	20.33	20.51	20.09	20.25	539,238	-0.50(-2.42%)
Mar 18, 2016	20.72	20.95	20.57	20.75	1,174,056	+0.18(+0.86%)
Mar 17, 2016	20.45	20.86	20.45	20.57	793,391	+0.22(+1.10%)
Mar 16, 2016	20.13	20.46	19.92	20.34	677,660	+0.19(+0.96%)
Mar 15, 2016	20.46	20.55	20.09	20.15	654,660	+0.04(+0.18%)
Mar 14, 2016	20.14	20.40	20.07	20.12	876,585	+0.16(+0.81%)
Mar 11, 2016	20.65	20.68	19.87	19.95	1,133,974	-0.62(-3.00%)
Mar 10, 2016	20.98	21.12	20.21	20.57	1,463,534	-0.23(-1.10%)
Mar 09, 2016	20.75	21.05	20.64	20.80	1,111,671	-0.41(-1.96%)
Mar 08, 2016	21.36	21.67	21.19	21.22	907,918	+0.68(+3.32%)
Mar 07, 2016	20.49	20.57	20.29	20.53	683,243	-0.02(-0.09%)
Mar 04, 2016	20.60	20.79	20.31	20.55	1,649,785	-0.41(-1.94%)
Mar 03, 2016	20.75	21.19	20.64	20.96	1,895,922	+0.23(+1.13%)
Mar 02, 2016	20.42	20.73	20.37	20.72	992,307	+0.23(+1.11%)
Mar 01, 2016	21.66	21.67	20.42	20.50	1,879,850	-1.05(-4.87%)
Feb 29, 2016	21.36	21.69	21.34	21.55	718,871	+0.19(+0.89%)
Feb 26, 2016	21.28	21.52	21.16	21.36	1,112,615	-0.61(-2.79%)
Feb 25, 2016	21.82	22.36	21.81	21.97	1,137,277	+0.22(+1.02%)
Feb 24, 2016	22.36	22.83	21.62	21.75	1,200,015	-0.12(-0.56%)
Feb 23, 2016	21.09	22.01	21.05	21.87	835,806	+0.27(+1.23%)
Feb 22, 2016	21.69	21.69	21.50	21.60	542,880	-0.04(-0.19%)
Feb 19, 2016	21.60	22.01	21.52	21.64	1,814,616	+0.05(+0.24%)
Feb 18, 2016	20.88	21.64	20.86	21.59	1,175,397	+0.74(+3.53%)
Feb 17, 2016	21.00	21.07	20.56	20.86	1,293,302	-0.40(-1.88%)
Feb 16, 2016	21.52	21.53	21.08	21.25	684,896	-0.68(-3.11%)
Feb 12, 2016	22.52	21.94	21.94	21.94	4,922,733	-1.11(-4.81%)
Feb 11, 2016	23.44	23.85	22.71	23.05	1,263,494	+0.44(+1.97%)
Feb 10, 2016	22.05	22.61	21.78	22.60	1,245,988	+0.56(+2.56%)
Feb 09, 2016	22.23	22.23	21.69	22.04	894,888	+0.11(+0.52%)
Feb 08, 2016	21.09	22.02	21.09	21.92	1,492,336	+1.28(+6.21%)
Feb 05, 2016	20.22	20.76	20.09	20.64	818,327	+0.09(+0.43%)
Feb 04, 2016	20.39	20.55	20.05	20.55	802,545	+0.29(+1.46%)
Feb 03, 2016	20.42	21.22	20.25	20.26	1,455,592	-0.50(-2.39%)
Feb 02, 2016	20.37	20.78	20.32	20.76	1,540,135	+1.08(+5.47%)

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.