Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.57	23.79	23.47	23.60	129,173	+0.24(+1.03%)
Apr 28, 2016	23.30	23.62	23.26	23.36	194,983	-0.36(-1.52%)
Apr 27, 2016	23.65	23.95	23.47	23.72	212,651	-0.75(-3.06%)
Apr 26, 2016	24.19	24.59	24.19	24.47	136,100	+0.37(+1.54%)
Apr 25, 2016	24.17	24.21	24.00	24.10	148,104	-0.16(-0.66%)
Apr 22, 2016	24.04	24.38	24.04	24.26	104,469	+0.21(+0.87%)
Apr 21, 2016	24.31	24.35	23.99	24.05	207,101	-0.11(-0.46%)
Apr 20, 2016	24.20	24.30	24.11	24.16	97,368	+0.08(+0.33%)
Apr 19, 2016	24.01	24.14	23.95	24.08	165,751	+0.23(+0.96%)
Apr 18, 2016	23.56	23.92	23.56	23.85	125,011	+0.11(+0.46%)
Apr 15, 2016	23.76	23.85	23.69	23.74	139,793	+0.06(+0.25%)
Apr 14, 2016	23.77	23.87	23.65	23.68	249,730	+0.46(+1.98%)
Apr 13, 2016	23.16	23.23	23.00	23.22	184,603	+0.59(+2.61%)
Apr 12, 2016	22.22	22.64	22.14	22.63	270,035	+1.07(+4.96%)
Apr 11, 2016	21.74	21.80	21.56	21.56	168,079	-0.07(-0.32%)
Apr 08, 2016	21.83	21.83	21.57	21.63	103,220	+0.10(+0.46%)
Apr 07, 2016	21.72	21.77	21.47	21.53	117,957	-0.48(-2.18%)
Apr 06, 2016	21.71	22.01	21.65	22.01	156,828	-0.07(-0.32%)
Apr 05, 2016	22.43	22.43	21.93	22.08	260,772	-0.62(-2.73%)
Apr 04, 2016	22.95	22.95	22.67	22.70	90,687	-0.24(-1.05%)
Apr 01, 2016	22.59	22.95	22.50	22.94	121,074	-0.32(-1.38%)
Mar 31, 2016	23.31	23.47	23.21	23.26	156,698	+0.06(+0.26%)
Mar 30, 2016	23.11	23.37	23.11	23.20	239,153	+0.09(+0.39%)
Mar 29, 2016	22.83	23.14	22.47	23.11	259,558	-0.34(-1.45%)
Mar 28, 2016	23.74	23.74	23.43	23.45	293,127	-0.05(-0.21%)
Mar 24, 2016	23.50	23.50	23.50	23.50	192,100	-0.70(-2.89%)
Mar 23, 2016	24.51	24.52	24.20	24.20	69,745	-0.46(-1.87%)
Mar 22, 2016	24.53	24.78	24.50	24.66	118,295	-0.13(-0.52%)
Mar 21, 2016	24.79	24.92	24.70	24.79	88,477	-0.10(-0.40%)
Mar 18, 2016	25.02	25.16	24.89	24.89	234,760	-0.31(-1.23%)
Mar 17, 2016	25.18	25.32	24.83	25.20	185,017	+0.36(+1.45%)
Mar 16, 2016	24.01	24.85	24.01	24.84	334,621	+0.72(+2.99%)
Mar 15, 2016	24.15	24.18	23.90	24.12	213,115	-0.51(-2.07%)
Mar 14, 2016	24.67	24.78	24.55	24.63	173,441	-0.41(-1.64%)
Mar 11, 2016	24.86	25.05	24.72	25.04	171,608	+0.78(+3.22%)
Mar 10, 2016	24.45	24.50	23.93	24.26	160,953	-0.10(-0.41%)
Mar 09, 2016	24.33	24.47	24.22	24.36	308,727	+0.78(+3.31%)
Mar 08, 2016	23.80	23.80	23.53	23.58	165,303	-0.54(-2.24%)
Mar 07, 2016	23.70	24.12	23.70	24.12	268,352	+0.48(+2.03%)
Mar 04, 2016	23.30	23.77	23.30	23.64	163,060	+0.67(+2.92%)
Mar 03, 2016	22.80	22.97	22.77	22.97	138,211	+0.49(+2.18%)
Mar 02, 2016	22.06	22.55	22.06	22.48	188,480	+0.94(+4.36%)
Mar 01, 2016	21.13	21.54	21.10	21.54	306,758	+1.08(+5.28%)
Feb 29, 2016	20.57	20.75	20.45	20.46	173,985	-0.04(-0.20%)
Feb 26, 2016	20.82	20.82	20.46	20.50	204,433	-0.26(-1.25%)
Feb 25, 2016	20.67	20.80	20.45	20.76	231,484	+0.06(+0.29%)
Feb 24, 2016	20.39	20.72	20.17	20.70	181,985	-0.49(-2.31%)
Feb 23, 2016	21.45	21.45	21.07	21.19	195,708	-0.65(-2.98%)
Feb 22, 2016	21.76	21.88	21.73	21.84	241,060	+0.66(+3.12%)
Feb 19, 2016	21.10	21.21	20.96	21.18	210,249	-0.10(-0.47%)
Feb 18, 2016	21.18	21.47	21.18	21.28	218,274	+0.05(+0.24%)
Feb 17, 2016	20.77	21.26	20.73	21.23	370,380	+0.63(+3.06%)
Feb 16, 2016	20.69	20.69	20.34	20.60	216,672	+0.31(+1.53%)
Feb 12, 2016	20.00	20.29	20.29	20.29	254,400	+0.16(+0.79%)
Feb 11, 2016	20.02	20.29	19.92	20.13	272,875	-0.13(-0.64%)
Feb 10, 2016	20.36	20.53	20.21	20.26	131,293	+0.01(+0.05%)
Feb 09, 2016	20.07	20.40	20.02	20.25	208,688	-0.88(-4.16%)
Feb 08, 2016	21.11	21.17	20.86	21.13	182,284	-0.12(-0.56%)
Feb 05, 2016	21.68	21.68	21.17	21.25	125,036	-0.63(-2.88%)
Feb 04, 2016	21.81	22.09	21.73	21.88	216,700	+0.57(+2.67%)
Feb 03, 2016	21.48	21.55	20.64	21.31	355,535	+0.23(+1.09%)
Feb 02, 2016	21.50	21.50	21.00	21.08	271,355	-0.89(-4.05%)

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.