Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.17	23.17	22.88	23.13	11,802	+0.29(+1.25%)
Apr 28, 2016	23.06	23.15	22.75	22.85	4,051	-0.32(-1.38%)
Apr 27, 2016	23.12	23.32	22.43	23.17	5,961	+0.03(+0.14%)
Apr 26, 2016	22.48	23.13	22.17	23.13	12,238	+0.95(+4.27%)
Apr 25, 2016	22.35	22.53	22.17	22.19	11,446	-0.03(-0.12%)
Apr 22, 2016	22.31	22.63	22.19	22.21	7,384	-0.07(-0.33%)
Apr 21, 2016	22.28	22.48	22.17	22.29	5,197	+0.02(+0.09%)
Apr 20, 2016	22.19	22.62	22.17	22.27	4,533	+0.08(+0.36%)
Apr 19, 2016	22.22	22.57	22.12	22.19	8,286	+0.02(+0.09%)
Apr 18, 2016	22.07	22.57	22.07	22.17	3,831	+0.03(+0.15%)
Apr 15, 2016	22.19	22.61	22.13	22.13	6,756	-0.03(-0.15%)
Apr 14, 2016	22.20	22.61	22.08	22.17	10,975	-0.10(-0.45%)
Apr 13, 2016	22.25	22.30	21.91	22.27	10,231	-0.01(-0.03%)
Apr 12, 2016	21.79	22.27	21.61	22.27	3,676	+0.77(+3.56%)
Apr 11, 2016	21.60	21.83	21.50	21.51	4,947	-0.07(-0.34%)
Apr 08, 2016	21.87	21.90	21.50	21.58	9,250	+0.10(+0.47%)
Apr 07, 2016	21.60	21.91	21.48	21.48	3,987	-0.39(-1.80%)
Apr 06, 2016	21.79	22.04	21.50	21.87	4,026	+0.19(+0.86%)
Apr 05, 2016	21.68	22.65	21.68	21.69	5,326	-0.10(-0.46%)
Apr 04, 2016	22.17	22.17	21.67	21.79	11,655	-0.33(-1.51%)
Apr 01, 2016	22.19	22.54	22.10	22.12	7,182	-0.03(-0.12%)
Mar 31, 2016	22.35	22.62	22.14	22.15	7,309	-0.37(-1.66%)
Mar 30, 2016	22.01	22.52	21.35	22.52	3,702	+0.41(+1.87%)
Mar 29, 2016	21.88	22.11	21.78	22.11	6,511	+0.57(+2.66%)
Mar 28, 2016	21.53	21.91	21.35	21.53	8,098	-0.24(-1.10%)
Mar 24, 2016	21.57	21.77	21.77	21.77	8,250	+0.21(+0.96%)
Mar 23, 2016	21.77	22.07	21.57	21.57	9,942	-0.31(-1.40%)
Mar 22, 2016	22.29	22.29	21.76	21.87	4,920	-0.72(-3.19%)
Mar 21, 2016	22.60	22.81	22.50	22.59	4,920	-0.10(-0.44%)
Mar 18, 2016	22.79	22.88	22.20	22.69	15,712	+0.03(+0.12%)
Mar 17, 2016	22.54	22.83	22.35	22.67	8,208	-0.11(-0.47%)
Mar 16, 2016	22.20	22.84	21.51	22.77	6,030	+0.64(+2.89%)
Mar 15, 2016	22.27	22.28	22.00	22.13	6,184	+0.03(+0.15%)
Mar 14, 2016	22.47	22.48	22.09	22.10	7,477	-0.34(-1.52%)
Mar 11, 2016	21.41	22.62	21.41	22.44	6,484	+0.31(+1.39%)
Mar 10, 2016	22.51	22.67	21.76	22.13	9,369	-0.33(-1.48%)
Mar 09, 2016	21.87	22.76	21.69	22.47	5,409	-0.03(-0.15%)
Mar 08, 2016	22.88	22.88	22.50	22.50	6,573	-0.29(-1.29%)
Mar 07, 2016	22.88	22.88	22.50	22.79	10,243	+0.33(+1.45%)
Mar 04, 2016	22.32	22.66	22.10	22.47	3,282	+0.08(+0.36%)
Mar 03, 2016	22.15	22.60	22.01	22.39	6,621	+0.00(+0.00%)
Mar 02, 2016	21.88	22.39	21.48	22.39	5,440	+0.24(+1.08%)
Mar 01, 2016	21.98	22.19	21.70	22.15	5,974	+0.09(+0.39%)
Feb 29, 2016	22.12	22.12	21.39	22.06	6,370	-0.33(-1.46%)
Feb 26, 2016	21.83	22.39	21.37	22.39	11,824	+0.40(+1.82%)
Feb 25, 2016	21.97	22.44	21.40	21.99	11,295	-0.01(-0.06%)
Feb 24, 2016	21.33	22.09	21.33	22.00	4,590	+0.38(+1.76%)
Feb 23, 2016	22.46	22.52	21.53	21.62	12,103	-0.90(-4.00%)
Feb 22, 2016	22.33	22.61	22.31	22.52	8,545	+0.19(+0.87%)
Feb 19, 2016	22.15	22.33	22.04	22.33	7,696	+0.21(+0.93%)
Feb 18, 2016	22.23	22.27	22.12	22.12	10,191	-0.13(-0.60%)
Feb 17, 2016	21.50	22.29	21.50	22.25	11,712	+0.55(+2.52%)
Feb 16, 2016	21.41	21.73	21.41	21.71	5,568	+0.21(+0.96%)
Feb 12, 2016	20.98	21.50	21.50	21.50	7,800	+0.65(+3.13%)
Feb 11, 2016	20.70	20.90	20.29	20.85	9,754	-0.35(-1.67%)
Feb 10, 2016	21.01	22.39	21.01	21.20	3,952	+0.23(+1.11%)
Feb 09, 2016	20.63	21.29	20.62	20.97	5,518	+0.40(+1.94%)
Feb 08, 2016	20.87	21.02	20.38	20.57	6,555	-0.40(-1.91%)
Feb 05, 2016	21.53	21.91	20.97	20.97	22,831	-0.85(-3.91%)
Feb 04, 2016	21.70	22.31	21.70	21.82	5,194	+0.05(+0.24%)
Feb 03, 2016	22.21	22.41	21.61	21.77	11,701	-0.43(-1.92%)
Feb 02, 2016	22.50	22.67	21.68	22.19	10,984	-0.43(-1.89%)

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.