Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.85	23.85	23.43	23.65	26,615	-0.23(-0.95%)
Apr 28, 2016	24.98	24.98	23.88	23.88	1,474	+0.02(+0.10%)
Apr 27, 2016	23.83	23.85	23.75	23.85	1,540	-0.09(-0.38%)
Apr 26, 2016	24.10	24.10	23.94	23.94	3,379	+0.07(+0.28%)
Apr 25, 2016	23.74	23.88	23.74	23.88	3,030	+0.17(+0.70%)
Apr 22, 2016	23.66	23.82	23.60	23.71	3,225	+0.30(+1.28%)
Apr 21, 2016	23.84	23.86	23.37	23.41	1,715	-0.55(-2.32%)
Apr 20, 2016	24.12	24.13	23.94	23.97	2,494	-0.24(-1.00%)
Apr 19, 2016	24.43	24.43	24.15	24.21	43,465	-0.08(-0.34%)
Apr 18, 2016	24.22	24.29	24.00	24.29	1,272	+0.09(+0.37%)
Apr 15, 2016	24.03	24.20	24.03	24.20	969	+0.17(+0.69%)
Apr 14, 2016	24.09	24.09	24.00	24.03	4,797	-0.10(-0.40%)
Apr 13, 2016	24.22	24.24	24.08	24.13	3,777	-0.09(-0.38%)
Apr 12, 2016	24.18	24.26	24.18	24.22	1,754	+0.11(+0.44%)
Apr 11, 2016	24.16	24.27	24.11	24.12	4,167	-0.02(-0.06%)
Apr 08, 2016	24.26	24.31	24.13	24.13	2,517	+0.23(+0.94%)
Apr 07, 2016	24.14	24.14	23.91	23.91	2,818	-0.20(-0.81%)
Apr 06, 2016	24.06	24.10	24.00	24.10	780	+0.07(+0.28%)
Apr 05, 2016	24.04	24.04	24.02	24.04	411	-0.22(-0.90%)
Apr 04, 2016	24.32	24.32	24.19	24.25	7,065	-0.04(-0.15%)
Apr 01, 2016	24.13	24.29	24.13	24.29	873	+0.05(+0.21%)
Mar 31, 2016	24.12	24.24	24.12	24.24	15,049	+0.12(+0.50%)
Mar 30, 2016	24.37	24.37	24.11	24.12	5,526	-0.05(-0.22%)
Mar 29, 2016	23.91	24.17	23.75	24.17	22,911	+0.51(+2.17%)
Mar 28, 2016	23.37	23.72	23.37	23.66	3,427	+0.15(+0.64%)
Mar 24, 2016	23.37	23.51	23.51	23.51	2,919	+0.04(+0.16%)
Mar 23, 2016	23.56	23.62	23.47	23.47	3,505	-0.09(-0.37%)
Mar 22, 2016	23.53	23.67	23.52	23.56	2,091	-0.04(-0.18%)
Mar 21, 2016	23.83	23.83	23.56	23.60	4,528	-0.12(-0.51%)
Mar 18, 2016	23.88	23.95	23.69	23.72	180,922	-0.17(-0.70%)
Mar 17, 2016	23.88	23.92	23.87	23.89	1,406	+0.77(+3.34%)
Mar 16, 2016	23.29	23.30	23.11	23.11	2,058	-0.18(-0.75%)
Mar 15, 2016	23.14	23.29	23.14	23.29	3,024	+0.15(+0.66%)
Mar 14, 2016	23.17	23.22	23.14	23.14	4,031	+0.07(+0.32%)
Mar 11, 2016	22.98	23.06	22.98	23.06	549	+0.52(+2.32%)
Mar 10, 2016	22.88	22.88	22.54	22.54	1,340	-0.11(-0.47%)
Mar 09, 2016	22.73	22.78	22.58	22.64	4,940	-0.07(-0.31%)
Mar 08, 2016	22.73	22.73	22.71	22.71	818	-0.03(-0.15%)
Mar 07, 2016	22.85	22.87	22.75	22.75	2,065	-0.02(-0.07%)
Mar 04, 2016	22.77	22.79	22.72	22.76	2,281	+0.07(+0.29%)
Mar 03, 2016	22.67	22.71	22.67	22.70	1,446	+0.03(+0.14%)
Mar 02, 2016	22.57	22.66	22.54	22.66	1,748	+0.25(+1.10%)
Mar 01, 2016	22.25	22.43	22.24	22.42	1,273	+0.52(+2.39%)
Feb 29, 2016	22.12	22.13	21.90	21.90	980	-0.03(-0.14%)
Feb 26, 2016	22.02	22.03	21.93	21.93	3,354	+0.16(+0.72%)
Feb 25, 2016	21.77	21.77	21.77	21.77	167	+0.14(+0.64%)
Feb 24, 2016	21.59	21.63	21.58	21.63	1,005	+0.02(+0.08%)
Feb 23, 2016	21.61	21.61	21.61	21.61	439	-0.11(-0.52%)
Feb 22, 2016	21.72	21.77	21.71	21.72	1,107	+0.33(+1.54%)
Feb 19, 2016	21.40	21.40	21.40	21.40	267	-0.03(-0.14%)
Feb 18, 2016	21.26	21.43	21.26	21.43	5,221	+0.26(+1.23%)
Feb 17, 2016	21.20	21.24	21.15	21.16	3,536	+0.64(+3.13%)
Feb 12, 2016	20.32	20.54	20.32	20.52	22	+0.20(+0.99%)
Feb 11, 2016	20.38	20.38	20.32	20.32	1,085	-0.52(-2.51%)
Feb 10, 2016	20.84	20.84	20.84	20.84	392	+0.43(+2.12%)
Feb 09, 2016	20.47	20.57	20.21	20.41	1,820	-0.16(-0.78%)
Feb 08, 2016	20.98	20.98	20.57	20.57	961	-1.15(-5.30%)
Feb 05, 2016	21.81	21.81	21.72	21.72	296	-0.40(-1.82%)
Feb 04, 2016	21.98	22.13	21.98	22.12	2,017	+0.13(+0.60%)
Feb 03, 2016	22.16	22.16	21.68	21.99	5,064	+0.02(+0.10%)
Feb 02, 2016	22.16	22.16	21.97	21.97	1,465	-0.28(-1.27%)

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.