Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.60	22.66	22.30	22.49	49,754,648	-0.14(-0.61%)
Apr 28, 2016	22.67	22.82	22.52	22.63	48,039,896	-0.06(-0.27%)
Apr 27, 2016	22.68	22.84	22.62	22.69	37,946,784	-0.03(-0.15%)
Apr 26, 2016	22.83	22.92	22.64	22.73	41,796,472	-0.11(-0.48%)
Apr 25, 2016	22.78	22.88	22.69	22.84	35,279,080	-0.04(-0.18%)
Apr 22, 2016	22.86	23.04	22.74	22.88	38,009,812	+0.02(+0.09%)
Apr 21, 2016	22.73	23.02	22.72	22.86	49,703,716	+0.01(+0.03%)
Apr 20, 2016	22.59	22.97	22.59	22.85	51,024,328	+0.23(+1.03%)
Apr 19, 2016	22.55	22.83	22.51	22.62	41,329,700	+0.19(+0.86%)
Apr 18, 2016	22.35	22.60	22.20	22.42	53,805,740	+0.08(+0.34%)
Apr 15, 2016	22.45	22.54	22.21	22.35	51,297,160	-0.10(-0.46%)
Apr 14, 2016	22.33	22.54	22.23	22.45	46,468,360	+0.08(+0.34%)
Apr 13, 2016	21.98	22.42	21.98	22.38	53,021,920	+0.40(+1.81%)
Apr 12, 2016	21.94	22.10	21.87	21.98	62,331,412	+0.05(+0.22%)
Apr 11, 2016	22.36	22.39	21.92	21.93	121,051,544	-0.42(-1.88%)
Apr 08, 2016	22.58	22.62	22.20	22.35	76,710,216	-0.18(-0.79%)
Apr 07, 2016	22.38	22.75	22.35	22.53	89,257,976	-0.12(-0.52%)
Apr 06, 2016	21.69	22.69	21.68	22.64	218,707,632	+1.08(+5.01%)
Apr 05, 2016	21.46	21.83	21.02	21.56	413,680,512	+0.44(+2.08%)
Apr 04, 2016	20.69	21.15	20.67	21.12	75,180,576	+0.47(+2.26%)
Apr 01, 2016	20.24	20.75	20.22	20.66	70,332,168	+0.28(+1.35%)
Mar 31, 2016	20.67	20.75	20.29	20.38	82,588,968	-0.30(-1.43%)
Mar 30, 2016	20.73	20.77	20.64	20.68	46,667,144	+0.01(+0.07%)
Mar 29, 2016	20.51	20.76	20.43	20.66	50,310,992	+0.19(+0.91%)
Mar 28, 2016	20.69	20.78	20.45	20.48	45,323,976	-0.21(-1.00%)
Mar 24, 2016	20.71	20.68	20.68	20.68	46,455,112	-0.08(-0.36%)
Mar 23, 2016	20.93	21.05	20.70	20.76	59,308,648	-0.13(-0.63%)
Mar 22, 2016	20.65	21.01	20.55	20.89	59,163,748	+0.21(+1.03%)
Mar 21, 2016	20.25	20.71	20.24	20.68	51,221,348	+0.43(+2.11%)
Mar 18, 2016	20.29	20.39	20.06	20.25	119,109,024	+0.08(+0.37%)
Mar 17, 2016	20.02	20.34	19.76	20.18	97,247,296	+0.21(+1.03%)
Mar 16, 2016	20.30	20.30	19.85	19.97	132,656,168	-0.34(-1.69%)
Mar 15, 2016	20.55	20.58	20.15	20.31	79,502,712	-0.39(-1.86%)
Mar 14, 2016	20.82	20.86	20.59	20.70	68,006,264	-0.27(-1.31%)
Mar 11, 2016	20.48	20.97	20.44	20.97	87,804,008	+0.63(+3.08%)
Mar 10, 2016	20.56	20.57	20.31	20.35	84,525,440	-0.10(-0.50%)
Mar 09, 2016	20.44	20.52	20.23	20.45	111,829,800	+0.26(+1.29%)
Mar 08, 2016	20.46	20.46	20.19	20.19	47,689,488	-0.30(-1.44%)
Mar 07, 2016	20.32	20.50	20.16	20.48	46,820,396	+0.05(+0.27%)
Mar 04, 2016	20.53	20.58	20.32	20.43	53,571,980	-0.12(-0.60%)
Mar 03, 2016	20.55	20.63	20.34	20.55	53,643,632	-0.06(-0.30%)
Mar 02, 2016	20.70	20.74	20.46	20.62	49,860,492	-0.04(-0.20%)
Mar 01, 2016	20.48	20.69	20.37	20.66	45,666,568	+0.25(+1.25%)
Feb 29, 2016	20.69	20.75	20.33	20.40	51,082,808	-0.39(-1.85%)
Feb 26, 2016	21.17	21.25	20.64	20.79	62,424,568	-0.25(-1.18%)
Feb 25, 2016	20.70	21.10	20.64	21.04	75,661,864	+0.39(+1.90%)
Feb 24, 2016	20.50	20.68	20.30	20.64	45,974,352	+0.04(+0.20%)
Feb 23, 2016	20.67	20.89	20.59	20.60	46,492,136	-0.06(-0.30%)
Feb 22, 2016	20.46	20.68	20.39	20.66	57,193,392	+0.39(+1.90%)
Feb 19, 2016	20.35	20.39	20.06	20.28	57,769,292	-0.04(-0.20%)
Feb 18, 2016	20.51	20.66	20.26	20.32	70,073,920	-0.05(-0.27%)
Feb 17, 2016	20.63	20.68	20.35	20.38	56,874,712	-0.12(-0.60%)
Feb 16, 2016	20.32	20.52	20.25	20.50	47,361,452	+0.31(+1.53%)
Feb 12, 2016	20.11	20.19	20.19	20.19	47,325,472	+0.16(+0.79%)
Feb 11, 2016	19.95	20.18	19.87	20.03	57,642,980	-0.25(-1.22%)
Feb 10, 2016	20.17	20.56	20.15	20.28	65,014,068	+0.27(+1.34%)
Feb 09, 2016	19.58	20.08	19.49	20.01	83,075,864	+0.37(+1.89%)
Feb 08, 2016	19.72	19.93	19.43	19.64	69,095,256	-0.32(-1.62%)
Feb 05, 2016	19.96	20.23	19.83	19.96	56,615,708	+0.02(+0.10%)
Feb 04, 2016	20.28	20.35	19.76	19.94	82,786,864	-0.46(-2.26%)
Feb 03, 2016	20.57	20.68	20.04	20.40	65,401,312	-0.12(-0.57%)
Feb 02, 2016	20.54	20.65	20.12	20.52	70,811,912	-0.02(-0.10%)

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.