Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.57	23.64	23.18	23.48	636,464	-0.09(-0.39%)
Apr 28, 2016	23.78	23.99	23.48	23.57	552,381	-0.36(-1.51%)
Apr 27, 2016	23.92	24.14	23.71	23.93	426,555	-0.08(-0.35%)
Apr 26, 2016	23.92	24.16	23.83	24.01	530,210	+0.17(+0.71%)
Apr 25, 2016	24.00	24.14	23.63	23.84	401,825	-0.19(-0.80%)
Apr 22, 2016	23.73	24.19	23.28	24.04	807,663	+0.21(+0.87%)
Apr 21, 2016	24.61	25.04	23.74	23.83	1,448,693	-0.09(-0.39%)
Apr 20, 2016	23.78	24.03	23.61	23.92	509,425	+0.13(+0.55%)
Apr 19, 2016	23.48	23.84	23.48	23.79	395,413	+0.32(+1.34%)
Apr 18, 2016	23.09	23.55	23.09	23.48	370,600	+0.18(+0.76%)
Apr 15, 2016	23.34	23.51	23.10	23.30	722,191	-0.25(-1.05%)
Apr 14, 2016	23.26	23.85	23.22	23.54	369,955	+0.12(+0.49%)
Apr 13, 2016	23.00	23.58	22.96	23.43	667,583	+0.67(+2.94%)
Apr 12, 2016	22.39	22.79	22.28	22.76	755,904	+0.35(+1.58%)
Apr 11, 2016	22.21	22.68	22.03	22.41	597,751	+0.30(+1.36%)
Apr 08, 2016	22.04	22.48	22.01	22.11	728,267	+0.25(+1.16%)
Apr 07, 2016	21.81	22.21	21.65	21.85	2,460,386	-0.17(-0.77%)
Apr 06, 2016	21.32	22.03	21.11	22.02	1,079,299	+0.75(+3.51%)
Apr 05, 2016	21.59	21.68	21.25	21.28	393,791	-0.60(-2.74%)
Apr 04, 2016	22.01	22.01	21.74	21.88	292,577	-0.11(-0.49%)
Apr 01, 2016	21.64	21.98	21.43	21.98	427,469	+0.19(+0.88%)
Mar 31, 2016	21.86	22.07	21.48	21.79	555,436	-0.15(-0.67%)
Mar 30, 2016	21.83	22.14	21.72	21.94	551,214	+0.28(+1.31%)
Mar 29, 2016	21.28	21.69	21.02	21.65	675,196	+0.25(+1.15%)
Mar 28, 2016	21.54	21.64	21.25	21.41	370,988	-0.01(-0.04%)
Mar 24, 2016	21.31	21.41	21.41	21.41	386,904	-0.10(-0.46%)
Mar 23, 2016	21.84	21.86	21.51	21.51	260,926	-0.38(-1.72%)
Mar 22, 2016	21.69	21.99	21.33	21.89	569,230	+0.03(+0.14%)
Mar 21, 2016	22.07	22.08	21.72	21.86	664,533	-0.10(-0.45%)
Mar 18, 2016	21.64	22.06	21.59	21.96	1,405,598	+0.38(+1.78%)
Mar 17, 2016	21.30	21.67	20.94	21.58	689,776	+0.22(+1.04%)
Mar 16, 2016	21.45	21.76	21.21	21.35	392,942	-0.23(-1.07%)
Mar 15, 2016	21.72	21.77	21.54	21.58	336,187	-0.32(-1.44%)
Mar 14, 2016	22.12	22.12	21.72	21.90	357,807	-0.29(-1.32%)
Mar 11, 2016	21.91	22.24	21.55	22.19	403,705	+0.46(+2.12%)
Mar 10, 2016	21.54	21.82	21.32	21.73	497,086	+0.32(+1.51%)
Mar 09, 2016	21.78	21.79	21.30	21.41	356,394	-0.20(-0.93%)
Mar 08, 2016	22.06	22.10	21.58	21.61	467,230	-0.60(-2.70%)
Mar 07, 2016	22.04	22.24	21.91	22.21	345,326	+0.11(+0.49%)
Mar 04, 2016	22.04	22.11	21.73	22.10	514,480	+0.19(+0.88%)
Mar 03, 2016	21.56	21.91	21.45	21.91	420,026	+0.27(+1.24%)
Mar 02, 2016	21.22	21.64	21.04	21.64	468,904	+0.35(+1.66%)
Mar 01, 2016	20.68	21.32	20.58	21.28	675,303	+0.75(+3.67%)
Feb 29, 2016	21.08	21.08	20.52	20.53	621,193	-0.55(-2.59%)
Feb 26, 2016	20.88	21.23	20.81	21.08	397,742	+0.40(+1.93%)
Feb 25, 2016	20.38	20.71	20.29	20.68	440,188	+0.39(+1.92%)
Feb 24, 2016	20.03	20.32	19.61	20.29	802,303	-0.02(-0.08%)
Feb 23, 2016	20.89	21.16	20.24	20.30	872,054	-0.61(-2.92%)
Feb 22, 2016	20.94	21.27	20.76	20.91	693,421	+0.14(+0.66%)
Feb 19, 2016	20.54	20.86	20.52	20.77	750,035	+0.15(+0.70%)
Feb 18, 2016	20.95	21.01	20.49	20.63	714,209	-0.28(-1.35%)
Feb 17, 2016	21.21	21.33	20.80	20.91	955,307	-0.11(-0.51%)
Feb 16, 2016	20.82	21.33	20.52	21.02	891,894	+0.51(+2.50%)
Feb 12, 2016	20.90	20.51	20.51	20.51	1,483,380	+0.05(+0.26%)
Feb 11, 2016	20.17	20.64	19.94	20.45	751,282	-0.23(-1.11%)
Feb 10, 2016	21.03	21.53	20.67	20.68	668,971	-0.19(-0.92%)
Feb 09, 2016	20.28	21.10	20.28	20.87	754,133	+0.25(+1.22%)
Feb 08, 2016	20.26	20.74	20.03	20.62	995,171	+0.07(+0.33%)
Feb 05, 2016	20.97	21.32	20.54	20.55	775,763	-0.42(-2.00%)
Feb 04, 2016	20.61	21.12	20.61	20.97	606,677	+0.34(+1.67%)
Feb 03, 2016	20.75	20.75	19.86	20.63	716,262	+0.10(+0.48%)
Feb 02, 2016	20.96	20.96	20.37	20.53	670,549	-0.65(-3.07%)

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.