Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.89	23.06	22.82	23.02	5,516,240	+0.07(+0.31%)
Apr 28, 2016	23.33	23.33	22.86	22.95	6,030,807	-0.21(-0.93%)
Apr 27, 2016	23.17	23.28	22.95	23.16	3,791,082	+0.06(+0.25%)
Apr 26, 2016	22.90	23.14	22.88	23.10	4,458,482	+0.25(+1.10%)
Apr 25, 2016	23.07	23.19	22.85	22.85	6,163,410	-0.27(-1.15%)
Apr 22, 2016	22.87	23.19	22.84	23.12	4,170,141	+0.31(+1.35%)
Apr 21, 2016	22.85	23.05	22.75	22.81	7,053,905	-0.06(-0.28%)
Apr 20, 2016	22.95	23.05	22.87	22.87	7,998,040	-0.04(-0.19%)
Apr 19, 2016	22.93	23.07	22.70	22.92	6,668,924	-0.01(-0.03%)
Apr 18, 2016	22.61	22.93	22.58	22.92	4,707,910	+0.19(+0.82%)
Apr 15, 2016	22.69	22.80	22.62	22.74	5,365,922	+0.01(+0.06%)
Apr 14, 2016	22.79	22.85	22.57	22.72	4,509,473	-0.04(-0.19%)
Apr 13, 2016	22.52	22.87	22.48	22.77	6,633,184	+0.23(+1.02%)
Apr 12, 2016	22.42	22.74	22.34	22.54	6,729,773	+0.10(+0.45%)
Apr 11, 2016	22.43	22.71	22.39	22.44	7,293,230	+0.05(+0.22%)
Apr 08, 2016	22.04	22.50	22.04	22.39	6,960,272	+0.32(+1.46%)
Apr 07, 2016	21.94	22.24	21.90	22.06	6,186,400	+0.00(+0.00%)
Apr 06, 2016	22.06	22.21	21.65	22.06	8,528,501	+0.01(+0.03%)
Apr 05, 2016	22.12	22.26	22.01	22.06	8,011,005	-0.29(-1.31%)
Apr 04, 2016	22.29	22.54	22.18	22.35	7,478,174	+0.03(+0.13%)
Apr 01, 2016	22.09	22.42	22.01	22.32	8,586,344	+0.12(+0.55%)
Mar 31, 2016	22.21	22.45	22.09	22.20	9,539,785	-0.05(-0.23%)
Mar 30, 2016	22.36	22.49	22.16	22.25	6,562,626	+0.01(+0.06%)
Mar 29, 2016	21.91	22.33	21.76	22.24	7,287,562	+0.29(+1.34%)
Mar 28, 2016	21.80	22.08	21.68	21.94	6,883,659	+0.20(+0.92%)
Mar 24, 2016	21.60	21.74	21.74	21.74	6,266,167	+0.07(+0.33%)
Mar 23, 2016	21.86	22.01	21.67	21.67	6,061,715	-0.25(-1.14%)
Mar 22, 2016	21.51	22.09	21.51	21.92	6,988,396	+0.23(+1.06%)
Mar 21, 2016	21.55	21.89	21.51	21.69	7,388,233	+0.13(+0.60%)
Mar 18, 2016	21.60	21.73	21.40	21.56	11,239,667	+0.01(+0.03%)
Mar 17, 2016	21.13	21.85	21.09	21.56	13,831,336	+0.45(+2.14%)
Mar 16, 2016	20.90	21.23	20.82	21.10	8,859,972	+0.09(+0.41%)
Mar 15, 2016	20.67	21.05	20.55	21.02	9,948,474	+0.18(+0.86%)
Mar 14, 2016	20.44	20.95	20.44	20.84	9,852,793	+0.26(+1.25%)
Mar 11, 2016	20.29	20.63	20.28	20.58	9,778,686	+0.47(+2.35%)
Mar 10, 2016	19.81	20.14	19.74	20.11	8,897,148	+0.35(+1.78%)
Mar 09, 2016	19.86	19.94	19.69	19.76	6,839,656	+0.06(+0.29%)
Mar 08, 2016	19.71	19.94	19.69	19.70	9,867,945	-0.10(-0.51%)
Mar 07, 2016	19.59	19.86	19.54	19.80	10,023,950	+0.14(+0.69%)
Mar 04, 2016	19.29	20.00	19.25	19.66	9,881,305	+0.35(+1.82%)
Mar 03, 2016	19.35	19.40	19.14	19.31	9,482,017	+0.13(+0.70%)
Mar 02, 2016	18.80	19.19	18.77	19.18	8,931,410	+0.30(+1.58%)
Mar 01, 2016	18.51	18.95	18.48	18.88	10,490,403	+0.47(+2.58%)
Feb 29, 2016	18.12	18.72	18.07	18.41	17,193,810	+0.28(+1.52%)
Feb 26, 2016	18.04	18.42	17.89	18.13	11,822,558	+0.16(+0.91%)
Feb 25, 2016	17.80	18.02	17.50	17.97	10,555,480	+0.26(+1.44%)
Feb 24, 2016	17.00	17.97	17.00	17.71	18,409,686	+0.53(+3.09%)
Feb 23, 2016	16.70	17.42	16.50	17.18	16,691,135	+0.47(+2.84%)
Feb 22, 2016	16.43	16.77	16.37	16.71	20,333,694	+0.50(+3.10%)
Feb 19, 2016	16.82	16.82	16.05	16.20	33,023,366	-0.69(-4.07%)
Feb 18, 2016	17.13	17.19	16.67	16.89	10,256,281	-0.24(-1.41%)
Feb 17, 2016	16.90	17.31	16.82	17.13	12,590,593	+0.29(+1.73%)
Feb 16, 2016	16.27	17.00	16.20	16.84	10,002,372	+0.83(+5.18%)
Feb 12, 2016	15.94	16.01	16.01	16.01	9,336,150	+0.27(+1.71%)
Feb 11, 2016	15.83	15.96	15.63	15.74	11,945,216	-0.33(-2.03%)
Feb 10, 2016	16.50	16.64	16.03	16.07	6,788,246	-0.28(-1.73%)
Feb 09, 2016	16.41	16.66	16.06	16.35	8,493,345	-0.23(-1.37%)
Feb 08, 2016	16.90	16.91	16.25	16.58	10,802,719	-0.42(-2.46%)
Feb 05, 2016	18.14	18.16	16.93	17.00	11,580,134	-1.24(-6.80%)
Feb 04, 2016	17.99	18.44	17.98	18.24	8,961,519	+0.20(+1.10%)
Feb 03, 2016	18.05	18.19	17.54	18.04	6,924,660	+0.09(+0.51%)
Feb 02, 2016	18.36	18.36	17.93	17.95	6,910,160	-0.54(-2.91%)

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.