Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.45	20.82	19.90	20.27	227,669	-0.25(-1.24%)
Apr 28, 2016	20.34	21.07	20.30	20.53	169,943	+0.22(+1.07%)
Apr 27, 2016	20.98	21.21	20.25	20.31	326,818	-0.94(-4.44%)
Apr 26, 2016	21.28	21.74	21.02	21.25	328,031	+0.00(+0.00%)
Apr 25, 2016	21.62	21.74	21.06	21.25	254,478	-0.50(-2.30%)
Apr 22, 2016	21.74	21.98	21.62	21.75	80,007	-0.04(-0.17%)
Apr 21, 2016	21.84	21.97	21.52	21.79	108,214	-0.04(-0.17%)
Apr 20, 2016	21.80	21.95	21.53	21.82	152,381	-0.07(-0.33%)
Apr 19, 2016	21.51	21.98	21.37	21.90	168,747	+0.35(+1.64%)
Apr 18, 2016	21.43	21.78	21.26	21.54	132,233	-0.07(-0.34%)
Apr 15, 2016	21.34	21.93	21.21	21.62	149,006	+0.23(+1.06%)
Apr 14, 2016	21.62	21.78	21.06	21.39	172,529	-0.40(-1.83%)
Apr 13, 2016	21.04	22.02	20.87	21.79	206,942	+0.90(+4.30%)
Apr 12, 2016	20.66	21.03	20.62	20.89	203,322	+0.21(+1.01%)
Apr 11, 2016	20.66	20.93	20.65	20.68	183,140	+0.02(+0.09%)
Apr 08, 2016	20.98	21.10	20.61	20.66	166,631	-0.23(-1.09%)
Apr 07, 2016	21.18	21.28	20.80	20.89	195,011	-0.36(-1.71%)
Apr 06, 2016	21.11	21.48	21.00	21.25	180,064	-0.05(-0.21%)
Apr 05, 2016	21.38	21.48	20.99	21.30	196,697	-0.31(-1.43%)
Apr 04, 2016	21.02	21.73	20.66	21.61	205,600	+0.45(+2.10%)
Apr 01, 2016	21.72	22.14	21.16	21.16	386,542	-0.68(-3.12%)
Mar 31, 2016	22.39	22.55	21.36	21.84	332,082	-0.56(-2.51%)
Mar 30, 2016	21.29	22.76	21.14	22.41	397,342	+1.27(+6.02%)
Mar 29, 2016	21.35	21.44	20.20	21.13	787,378	-0.35(-1.65%)
Mar 28, 2016	24.02	24.03	18.13	21.49	2,771,606	-2.55(-10.62%)
Mar 24, 2016	23.83	24.04	24.04	24.04	80,707	-0.04(-0.15%)
Mar 23, 2016	24.31	24.59	23.98	24.08	88,218	-0.32(-1.30%)
Mar 22, 2016	24.46	24.73	23.83	24.39	205,508	-0.15(-0.59%)
Mar 21, 2016	24.00	24.59	24.00	24.54	143,502	+0.49(+2.04%)
Mar 18, 2016	24.31	24.38	23.65	24.05	773,345	-0.42(-1.71%)
Mar 17, 2016	24.05	24.85	24.04	24.47	125,525	+0.42(+1.74%)
Mar 16, 2016	24.59	24.98	24.05	24.05	156,201	-0.69(-2.79%)
Mar 15, 2016	24.92	25.03	24.54	24.74	111,946	-0.06(-0.26%)
Mar 14, 2016	24.39	25.09	24.32	24.80	184,446	+0.44(+1.79%)
Mar 11, 2016	24.63	25.02	24.03	24.37	240,883	-0.45(-1.83%)
Mar 10, 2016	23.86	24.83	23.85	24.82	157,567	+0.84(+3.48%)
Mar 09, 2016	24.98	25.04	23.46	23.99	184,993	-0.64(-2.62%)
Mar 08, 2016	23.87	24.84	23.61	24.63	174,132	+0.64(+2.69%)
Mar 07, 2016	22.91	24.31	22.90	23.99	218,791	+0.27(+1.15%)
Mar 04, 2016	24.49	24.66	23.66	23.71	150,737	-1.02(-4.14%)
Mar 03, 2016	25.82	25.82	24.73	24.74	149,674	-0.97(-3.77%)
Mar 02, 2016	25.25	25.86	25.23	25.71	96,480	+0.48(+1.90%)
Mar 01, 2016	25.20	25.93	25.06	25.23	176,789	+0.01(+0.04%)
Feb 29, 2016	24.84	25.22	24.08	25.22	141,988	+0.40(+1.61%)
Feb 26, 2016	24.96	25.20	24.52	24.82	93,667	+0.13(+0.51%)
Feb 25, 2016	24.84	25.56	24.49	24.69	91,147	-0.11(-0.44%)
Feb 24, 2016	24.05	25.10	23.91	24.80	89,517	+0.46(+1.90%)
Feb 23, 2016	25.23	25.83	24.23	24.34	185,332	-1.10(-4.31%)
Feb 22, 2016	24.96	25.47	24.72	25.44	206,096	+0.88(+3.58%)
Feb 19, 2016	24.16	25.12	23.60	24.56	225,842	+0.40(+1.65%)
Feb 18, 2016	22.77	24.25	22.77	24.16	394,657	+1.37(+6.01%)
Feb 17, 2016	22.01	23.02	21.71	22.79	269,985	+0.74(+3.37%)
Feb 16, 2016	22.01	22.47	21.13	22.05	189,150	+0.10(+0.45%)
Feb 12, 2016	20.87	21.95	21.95	21.95	103,476	+1.05(+5.03%)
Feb 11, 2016	21.14	21.25	20.44	20.89	144,256	-1.18(-5.34%)
Feb 10, 2016	22.21	22.65	21.57	22.07	256,351	+0.22(+1.00%)
Feb 09, 2016	20.41	22.52	20.41	21.86	297,397	+1.18(+5.70%)
Feb 08, 2016	21.96	22.18	20.40	20.68	207,351	-1.62(-7.28%)
Feb 05, 2016	22.78	22.86	22.26	22.30	76,343	-0.63(-2.77%)
Feb 04, 2016	23.45	23.77	22.88	22.93	234,712	-0.47(-2.01%)
Feb 03, 2016	22.81	23.60	22.81	23.41	152,107	+0.63(+2.79%)
Feb 02, 2016	23.88	24.10	22.66	22.77	163,769	-1.42(-5.88%)

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.