Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.59	23.66	23.20	23.50	635,848	-0.09(-0.39%)
Apr 28, 2016	23.80	24.01	23.51	23.59	551,846	-0.36(-1.51%)
Apr 27, 2016	23.94	24.17	23.73	23.95	426,142	-0.08(-0.35%)
Apr 26, 2016	23.94	24.18	23.85	24.04	529,696	+0.17(+0.71%)
Apr 25, 2016	24.02	24.17	23.65	23.87	401,436	-0.19(-0.80%)
Apr 22, 2016	23.75	24.21	23.30	24.06	806,880	+0.21(+0.87%)
Apr 21, 2016	24.64	25.07	23.76	23.85	1,447,290	-0.09(-0.39%)
Apr 20, 2016	23.81	24.05	23.63	23.94	508,932	+0.13(+0.55%)
Apr 19, 2016	23.50	23.87	23.50	23.81	395,030	+0.32(+1.34%)
Apr 18, 2016	23.11	23.58	23.11	23.50	370,241	+0.18(+0.76%)
Apr 15, 2016	23.37	23.53	23.12	23.32	721,492	-0.25(-1.05%)
Apr 14, 2016	23.28	23.88	23.24	23.57	369,597	+0.12(+0.49%)
Apr 13, 2016	23.02	23.60	22.99	23.45	666,936	+0.67(+2.94%)
Apr 12, 2016	22.41	22.81	22.30	22.78	755,172	+0.35(+1.58%)
Apr 11, 2016	22.23	22.71	22.05	22.43	597,172	+0.30(+1.36%)
Apr 08, 2016	22.07	22.50	22.03	22.13	727,561	+0.25(+1.16%)
Apr 07, 2016	21.83	22.24	21.67	21.87	2,458,003	-0.17(-0.77%)
Apr 06, 2016	21.34	22.05	21.13	22.04	1,078,254	+0.75(+3.51%)
Apr 05, 2016	21.61	21.70	21.27	21.30	393,409	-0.60(-2.74%)
Apr 04, 2016	22.03	22.03	21.76	21.90	292,293	-0.11(-0.49%)
Apr 01, 2016	21.66	22.00	21.45	22.00	427,055	+0.19(+0.88%)
Mar 31, 2016	21.88	22.09	21.50	21.81	554,898	-0.15(-0.67%)
Mar 30, 2016	21.85	22.16	21.74	21.96	550,680	+0.28(+1.31%)
Mar 29, 2016	21.30	21.72	21.04	21.67	674,542	+0.25(+1.15%)
Mar 28, 2016	21.57	21.67	21.27	21.43	370,629	-0.01(-0.04%)
Mar 24, 2016	21.33	21.43	21.43	21.43	386,529	-0.10(-0.46%)
Mar 23, 2016	21.87	21.88	21.53	21.53	260,673	-0.38(-1.72%)
Mar 22, 2016	21.71	22.01	21.35	21.91	568,679	+0.03(+0.14%)
Mar 21, 2016	22.09	22.10	21.74	21.88	663,889	-0.10(-0.46%)
Mar 18, 2016	21.66	22.08	21.61	21.98	1,404,237	+0.38(+1.78%)
Mar 17, 2016	21.32	21.69	20.97	21.60	689,108	+0.22(+1.04%)
Mar 16, 2016	21.47	21.78	21.23	21.37	392,561	-0.23(-1.07%)
Mar 15, 2016	21.74	21.79	21.56	21.60	335,861	-0.32(-1.44%)
Mar 14, 2016	22.14	22.14	21.74	21.92	357,460	-0.29(-1.32%)
Mar 11, 2016	21.93	22.26	21.57	22.21	403,314	+0.46(+2.12%)
Mar 10, 2016	21.56	21.84	21.34	21.75	496,605	+0.32(+1.51%)
Mar 09, 2016	21.80	21.81	21.32	21.43	356,049	-0.20(-0.93%)
Mar 08, 2016	22.08	22.12	21.60	21.63	466,777	-0.60(-2.70%)
Mar 07, 2016	22.07	22.26	21.93	22.23	344,992	+0.11(+0.49%)
Mar 04, 2016	22.07	22.13	21.75	22.12	513,982	+0.19(+0.88%)
Mar 03, 2016	21.58	21.94	21.47	21.93	419,619	+0.27(+1.24%)
Mar 02, 2016	21.24	21.67	21.07	21.66	468,450	+0.35(+1.66%)
Mar 01, 2016	20.70	21.34	20.60	21.30	674,649	+0.75(+3.67%)
Feb 29, 2016	21.10	21.10	20.54	20.55	620,592	-0.55(-2.59%)
Feb 26, 2016	20.90	21.25	20.83	21.10	397,356	+0.40(+1.93%)
Feb 25, 2016	20.40	20.73	20.31	20.70	439,762	+0.39(+1.92%)
Feb 24, 2016	20.05	20.34	19.62	20.31	801,526	-0.02(-0.08%)
Feb 23, 2016	20.91	21.19	20.26	20.32	871,210	-0.61(-2.92%)
Feb 22, 2016	20.96	21.29	20.78	20.93	692,749	+0.14(+0.66%)
Feb 19, 2016	20.56	20.88	20.54	20.80	749,308	+0.15(+0.70%)
Feb 18, 2016	20.97	21.03	20.51	20.65	713,518	-0.28(-1.35%)
Feb 17, 2016	21.23	21.35	20.82	20.93	954,381	-0.11(-0.51%)
Feb 16, 2016	20.84	21.35	20.54	21.04	891,031	+0.51(+2.50%)
Feb 12, 2016	20.92	20.53	20.53	20.53	1,481,944	+0.05(+0.26%)
Feb 11, 2016	20.19	20.67	19.96	20.47	750,554	-0.23(-1.11%)
Feb 10, 2016	21.06	21.55	20.69	20.70	668,323	-0.19(-0.92%)
Feb 09, 2016	20.30	21.12	20.30	20.89	753,402	+0.25(+1.22%)
Feb 08, 2016	20.27	20.76	20.05	20.64	994,207	+0.07(+0.33%)
Feb 05, 2016	20.99	21.34	20.56	20.57	775,012	-0.42(-2.00%)
Feb 04, 2016	20.63	21.14	20.63	20.99	606,089	+0.34(+1.67%)
Feb 03, 2016	20.77	20.77	19.88	20.65	715,568	+0.10(+0.48%)
Feb 02, 2016	20.98	20.98	20.39	20.55	669,900	-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.