Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.53	21.59	21.39	21.42	71,567	-0.25(-1.15%)
Apr 28, 2016	21.76	21.93	21.64	21.67	38,762	-0.53(-2.39%)
Apr 27, 2016	22.05	22.23	22.05	22.20	94,771	+0.06(+0.27%)
Apr 26, 2016	22.08	22.14	22.05	22.14	21,729	+0.01(+0.05%)
Apr 25, 2016	22.15	22.15	22.03	22.13	29,110	-0.15(-0.67%)
Apr 22, 2016	22.20	22.31	22.20	22.28	19,751	+0.12(+0.54%)
Apr 21, 2016	22.20	22.22	22.13	22.16	26,136	-0.15(-0.67%)
Apr 20, 2016	22.18	22.34	22.14	22.31	51,649	+0.17(+0.77%)
Apr 19, 2016	22.10	22.17	22.07	22.14	30,683	+0.29(+1.33%)
Apr 18, 2016	21.67	21.86	21.64	21.85	37,502	+0.12(+0.55%)
Apr 15, 2016	21.80	21.80	21.72	21.73	79,687	-0.12(-0.55%)
Apr 14, 2016	21.79	21.88	21.79	21.85	21,936	+0.13(+0.60%)
Apr 13, 2016	21.60	21.76	21.60	21.72	56,624	+0.48(+2.26%)
Apr 12, 2016	21.13	21.27	21.05	21.24	69,702	+0.32(+1.53%)
Apr 11, 2016	21.06	21.10	20.91	20.92	53,550	-0.03(-0.14%)
Apr 08, 2016	21.00	21.06	20.92	20.95	62,845	+0.32(+1.55%)
Apr 07, 2016	20.75	20.79	20.56	20.63	24,229	-0.30(-1.43%)
Apr 06, 2016	20.69	20.93	20.68	20.93	28,467	+0.30(+1.45%)
Apr 05, 2016	20.70	20.73	20.61	20.63	30,712	-0.42(-2.00%)
Apr 04, 2016	21.13	21.15	21.03	21.05	13,791	-0.08(-0.38%)
Apr 01, 2016	20.97	21.13	20.92	21.13	61,640	-0.23(-1.08%)
Mar 31, 2016	21.45	21.46	21.36	21.36	19,835	-0.24(-1.11%)
Mar 30, 2016	21.61	21.66	21.59	21.60	8,133	+0.13(+0.61%)
Mar 29, 2016	21.32	21.48	21.30	21.47	36,740	+0.04(+0.19%)
Mar 28, 2016	21.45	21.45	21.39	21.43	32,667	+0.11(+0.52%)
Mar 24, 2016		21.32	21.32	21.32	0	-0.13(-0.61%)
Mar 23, 2016	21.61	21.61	21.44	21.45	20,761	-0.11(-0.51%)
Mar 22, 2016	21.45	21.62	21.43	21.56	76,377	+0.02(+0.09%)
Mar 21, 2016	21.47	21.56	21.47	21.54	18,114	+0.02(+0.09%)
Mar 18, 2016	21.50	21.55	21.49	21.52	25,904	+0.00(+0.00%)
Mar 17, 2016	21.36	21.52	21.32	21.52	18,180	-0.02(-0.09%)
Mar 16, 2016	21.48	21.55	21.48	21.54	17,004	+0.01(+0.05%)
Mar 15, 2016	21.53	21.53	21.46	21.53	11,204	-0.20(-0.92%)
Mar 14, 2016	21.68	21.77	21.67	21.73	28,028	+0.04(+0.18%)
Mar 11, 2016	21.55	21.69	21.51	21.69	35,422	+0.47(+2.21%)
Mar 10, 2016	21.55	21.63	20.98	21.22	63,172	-0.11(-0.52%)
Mar 09, 2016	21.40	21.42	21.28	21.33	48,083	+0.08(+0.38%)
Mar 08, 2016	21.35	21.36	21.19	21.25	21,305	-0.21(-0.98%)
Mar 07, 2016	21.38	21.50	21.35	21.46	58,866	-0.07(-0.33%)
Mar 04, 2016	21.53	21.64	21.43	21.53	26,598	+0.11(+0.51%)
Mar 03, 2016	21.39	21.42	21.30	21.42	38,754	+0.09(+0.42%)
Mar 02, 2016	21.27	21.35	21.22	21.33	59,116	+0.09(+0.42%)
Mar 01, 2016	21.02	21.29	21.01	21.24	31,620	+0.54(+2.61%)
Feb 29, 2016	20.83	20.87	20.70	20.70	26,912	-0.16(-0.77%)
Feb 26, 2016	20.91	21.01	20.84	20.86	35,516	+0.12(+0.58%)
Feb 25, 2016	20.66	20.74	20.54	20.74	41,475	+0.25(+1.22%)
Feb 24, 2016	20.21	20.49	20.08	20.49	33,134	-0.01(-0.05%)
Feb 23, 2016	20.73	20.73	20.50	20.50	35,304	-0.35(-1.68%)
Feb 22, 2016		20.91	20.80	20.85	34,341	+0.37(+1.81%)
Feb 19, 2016	20.44	20.51	20.38	20.48	52,036	-0.10(-0.49%)
Feb 18, 2016	20.80	20.80	20.58	20.58	51,297	-0.12(-0.58%)
Feb 17, 2016	20.53	20.73	20.53	20.70	49,004	+0.34(+1.67%)
Feb 16, 2016	20.20	20.35	20.14	20.36	48,083	+0.62(+3.14%)
Feb 12, 2016		19.74	19.74	19.74	0	+0.42(+2.17%)
Feb 11, 2016	19.32	19.38	19.09	19.32	86,831	-0.31(-1.58%)
Feb 10, 2016	19.88	20.07	19.61	19.63	48,091	-0.16(-0.81%)
Feb 09, 2016	19.62	19.89	19.57	19.79	69,261	-0.34(-1.69%)
Feb 08, 2016	20.32	20.32	19.95	20.13	100,668	-0.45(-2.19%)
Feb 05, 2016	20.83	20.84	20.53	20.58	59,034	-0.24(-1.15%)
Feb 04, 2016	20.78	20.93	20.67	20.82	99,131	-0.10(-0.48%)
Feb 03, 2016	21.10	21.10	20.57	20.92	122,987	-0.17(-0.81%)
Feb 02, 2016	21.37	21.37	21.02	21.09	169,735	-0.52(-2.41%)

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.