Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.29	21.35	20.41	20.72	1,278,723	-0.69(-3.21%)
Apr 28, 2016	21.67	21.88	21.30	21.40	593,511	-0.35(-1.62%)
Apr 27, 2016	21.57	22.00	20.95	21.75	839,890	+0.28(+1.29%)
Apr 26, 2016	21.39	21.74	20.95	21.48	868,744	+0.43(+2.06%)
Apr 25, 2016	21.27	21.48	20.83	21.04	713,000	-0.36(-1.68%)
Apr 22, 2016	20.99	21.63	20.88	21.40	1,776,715	+0.37(+1.75%)
Apr 21, 2016	20.31	21.85	20.06	21.03	5,036,796	-2.23(-9.59%)
Apr 20, 2016	23.18	23.54	22.60	23.27	1,056,513	-0.02(-0.07%)
Apr 19, 2016	23.08	23.52	22.88	23.28	908,396	+0.35(+1.53%)
Apr 18, 2016	22.42	23.05	22.29	22.93	802,159	+0.51(+2.26%)
Apr 15, 2016	22.54	22.78	22.36	22.42	685,335	-0.11(-0.47%)
Apr 14, 2016	22.66	22.81	22.39	22.53	533,485	-0.07(-0.29%)
Apr 13, 2016	21.82	22.74	21.82	22.60	768,536	+0.99(+4.57%)
Apr 12, 2016	21.46	21.75	21.27	21.61	625,104	+0.20(+0.95%)
Apr 11, 2016	21.38	21.67	21.23	21.41	542,717	+0.07(+0.31%)
Apr 08, 2016	21.30	21.85	21.23	21.34	638,861	+0.23(+1.08%)
Apr 07, 2016	21.49	21.69	20.87	21.11	1,027,453	-0.54(-2.49%)
Apr 06, 2016	21.63	21.81	20.93	21.65	566,037	+0.02(+0.11%)
Apr 05, 2016	21.88	22.02	21.57	21.63	626,932	-0.46(-2.10%)
Apr 04, 2016	22.02	22.45	21.48	22.09	744,104	+0.13(+0.59%)
Apr 01, 2016	22.06	22.06	21.47	21.96	410,516	-0.20(-0.88%)
Mar 31, 2016	22.11	22.25	21.98	22.16	403,206	-0.04(-0.18%)
Mar 30, 2016	22.20	22.38	21.96	22.20	655,597	-0.08(-0.37%)
Mar 29, 2016	21.64	22.29	21.42	22.28	581,887	+0.66(+3.06%)
Mar 28, 2016	22.37	22.37	21.41	21.62	863,427	-0.66(-2.97%)
Mar 24, 2016	22.07	22.28	22.28	22.28	320,077	+0.02(+0.11%)
Mar 23, 2016	22.25	22.63	22.15	22.25	425,481	-0.02(-0.11%)
Mar 22, 2016	22.34	22.53	22.20	22.28	483,389	-0.25(-1.12%)
Mar 21, 2016	22.45	22.80	22.39	22.53	590,255	-0.02(-0.07%)
Mar 18, 2016	22.15	22.73	22.10	22.55	932,504	+0.43(+1.96%)
Mar 17, 2016	21.84	22.42	21.74	22.11	932,286	+0.31(+1.42%)
Mar 16, 2016	21.42	21.91	21.38	21.80	576,046	+0.23(+1.06%)
Mar 15, 2016	21.66	21.74	21.29	21.58	506,088	-0.24(-1.08%)
Mar 14, 2016	21.67	21.93	21.28	21.81	802,518	-0.65(-2.90%)
Mar 11, 2016	22.51	22.67	22.37	22.47	408,100	+0.11(+0.47%)
Mar 10, 2016	22.44	22.51	22.00	22.36	959,571	-0.02(-0.11%)
Mar 09, 2016	21.89	22.44	21.39	22.38	802,350	+0.65(+3.00%)
Mar 08, 2016	22.21	22.40	21.70	21.73	800,549	-0.69(-3.06%)
Mar 07, 2016	22.21	22.62	21.90	22.42	1,492,088	+0.15(+0.70%)
Mar 04, 2016	21.63	22.72	21.63	22.26	1,123,166	+0.64(+2.94%)
Mar 03, 2016	21.01	21.69	20.94	21.63	2,153,615	+0.70(+3.35%)
Mar 02, 2016	21.81	22.07	20.80	20.92	2,405,949	-0.87(-4.00%)
Mar 01, 2016	21.78	22.06	21.58	21.80	2,170,538	+0.14(+0.64%)
Feb 29, 2016	22.23	22.26	21.46	21.66	960,915	-0.29(-1.34%)
Feb 26, 2016	21.89	22.11	21.75	21.95	643,995	+0.13(+0.60%)
Feb 25, 2016	21.81	22.22	21.33	21.82	729,337	+0.05(+0.22%)
Feb 24, 2016	21.47	21.95	21.18	21.77	909,507	+0.00(+0.00%)
Feb 23, 2016	22.02	22.13	21.36	21.77	1,898,560	+0.15(+0.72%)
Feb 22, 2016	22.09	22.23	21.55	21.62	1,293,542	+0.24(+1.14%)
Feb 19, 2016	21.79	21.86	21.22	21.37	1,154,847	-0.52(-2.38%)
Feb 18, 2016	21.94	22.07	21.67	21.89	636,422	-0.02(-0.07%)
Feb 17, 2016	21.99	22.27	21.76	21.91	956,019	-0.01(-0.04%)
Feb 16, 2016	21.81	22.01	21.05	21.92	1,052,405	+0.24(+1.09%)
Feb 12, 2016	21.39	21.68	21.68	21.68	689,067	+0.55(+2.63%)
Feb 11, 2016	21.29	21.61	20.75	21.13	1,269,546	-0.42(-1.97%)
Feb 10, 2016	21.99	22.22	21.29	21.55	1,469,338	-0.40(-1.82%)
Feb 09, 2016	21.05	22.03	21.05	21.95	1,256,272	+0.56(+2.63%)
Feb 08, 2016	20.88	21.71	20.79	21.39	1,450,550	+0.24(+1.12%)
Feb 05, 2016	20.85	21.23	20.72	21.15	1,440,949	+0.18(+0.86%)
Feb 04, 2016	20.20	21.23	20.20	20.97	1,281,236	+0.77(+3.84%)
Feb 03, 2016	19.97	20.43	19.67	20.20	1,307,929	+0.37(+1.85%)
Feb 02, 2016	19.95	19.99	19.63	19.83	1,118,977	-0.22(-1.10%)

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.