Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.95	20.03	19.74	19.93	806,560	-0.15(-0.73%)
Apr 28, 2016	20.12	20.23	20.01	20.08	477,378	-0.22(-1.11%)
Apr 27, 2016	20.09	20.36	19.96	20.30	423,500	+0.13(+0.64%)
Apr 26, 2016	20.14	20.18	20.03	20.17	699,102	-0.19(-0.93%)
Apr 25, 2016	20.44	20.54	20.31	20.36	465,963	-0.16(-0.80%)
Apr 22, 2016	20.57	20.77	20.52	20.53	890,073	-0.01(-0.04%)
Apr 21, 2016	20.81	20.81	20.47	20.53	980,590	-0.17(-0.83%)
Apr 20, 2016	20.80	20.82	20.65	20.71	767,480	-0.09(-0.46%)
Apr 19, 2016	20.60	20.85	20.50	20.80	970,225	+0.19(+0.92%)
Apr 18, 2016	20.33	20.66	20.20	20.61	703,520	+0.54(+2.71%)
Apr 15, 2016	20.16	20.25	20.06	20.07	722,083	-0.11(-0.56%)
Apr 14, 2016	20.11	20.29	20.11	20.18	376,923	-0.31(-1.52%)
Apr 13, 2016	20.46	20.52	20.31	20.49	949,666	+0.06(+0.30%)
Apr 12, 2016	20.22	20.52	20.15	20.43	772,101	+0.36(+1.81%)
Apr 11, 2016	20.21	20.21	20.01	20.07	679,227	-0.13(-0.64%)
Apr 08, 2016	20.37	20.42	20.16	20.20	842,120	+0.16(+0.78%)
Apr 07, 2016	20.33	20.39	20.00	20.04	593,921	-0.43(-2.11%)
Apr 06, 2016	20.13	20.47	20.07	20.47	684,607	+0.39(+1.93%)
Apr 05, 2016	20.29	20.34	20.03	20.09	730,639	-0.33(-1.61%)
Apr 04, 2016	20.47	20.55	20.39	20.41	696,461	-0.09(-0.42%)
Apr 01, 2016	20.07	20.57	20.06	20.50	1,200,072	+0.16(+0.81%)
Mar 31, 2016	20.36	20.53	20.30	20.34	1,237,993	+0.18(+0.90%)
Mar 30, 2016	20.13	20.30	20.09	20.15	1,976,412	+0.30(+1.52%)
Mar 29, 2016	19.52	19.89	19.43	19.85	951,160	+0.26(+1.32%)
Mar 28, 2016	19.85	19.89	19.57	19.59	482,555	-0.31(-1.56%)
Mar 24, 2016	19.98	19.90	19.90	19.90	792,903	-0.13(-0.65%)
Mar 23, 2016	20.21	20.27	19.96	20.03	750,765	-0.33(-1.61%)
Mar 22, 2016	20.34	20.43	20.29	20.36	688,205	-0.06(-0.30%)
Mar 21, 2016	20.53	20.60	20.37	20.42	946,059	-0.28(-1.33%)
Mar 18, 2016	20.85	20.90	20.67	20.70	912,960	-0.27(-1.28%)
Mar 17, 2016	20.86	21.07	20.74	20.97	1,902,197	+0.23(+1.12%)
Mar 16, 2016	20.18	20.85	20.07	20.73	1,106,596	+0.37(+1.82%)
Mar 15, 2016	20.36	20.37	20.15	20.36	510,323	-0.26(-1.26%)
Mar 14, 2016	20.72	20.72	20.49	20.62	766,816	+0.05(+0.25%)
Mar 11, 2016	20.34	20.60	20.34	20.57	935,544	+0.60(+2.98%)
Mar 10, 2016	20.19	20.30	19.68	19.97	852,697	-0.08(-0.39%)
Mar 09, 2016	20.04	20.24	19.96	20.05	1,060,321	+0.12(+0.61%)
Mar 08, 2016	20.05	20.07	19.84	19.93	767,851	-0.52(-2.53%)
Mar 07, 2016	20.39	20.59	20.28	20.45	1,297,298	-0.11(-0.55%)
Mar 04, 2016	20.46	20.68	20.37	20.56	1,639,676	+0.23(+1.15%)
Mar 03, 2016	20.12	20.38	20.12	20.33	1,563,689	+0.26(+1.29%)
Mar 02, 2016	19.74	20.08	19.74	20.07	796,523	+0.08(+0.39%)
Mar 01, 2016	19.66	20.03	19.53	19.99	816,336	+0.41(+2.07%)
Feb 29, 2016	19.57	19.76	19.49	19.59	928,173	+0.51(+2.67%)
Feb 26, 2016	19.30	19.36	19.05	19.08	924,712	+0.02(+0.09%)
Feb 25, 2016	18.92	19.09	18.84	19.06	654,707	+0.15(+0.78%)
Feb 24, 2016	18.73	18.96	18.45	18.91	908,761	+0.15(+0.78%)
Feb 23, 2016	18.99	18.99	18.73	18.77	582,717	-0.54(-2.82%)
Feb 22, 2016	19.26	19.33	19.17	19.31	510,973	+0.21(+1.08%)
Feb 19, 2016	18.98	19.16	18.83	19.10	996,478	-0.56(-2.85%)
Feb 18, 2016	19.72	19.84	19.58	19.66	1,339,949	-0.28(-1.43%)
Feb 17, 2016	19.84	20.05	19.68	19.95	885,714	+0.36(+1.85%)
Feb 16, 2016	19.50	19.67	19.45	19.59	812,712	+0.07(+0.35%)
Feb 12, 2016	19.25	19.52	19.52	19.52	1,080,337	-0.02(-0.09%)
Feb 11, 2016	19.39	19.65	19.30	19.53	2,386,080	+0.23(+1.21%)
Feb 10, 2016	19.28	19.64	19.26	19.30	891,693	+0.12(+0.63%)
Feb 09, 2016	19.06	19.30	18.89	19.18	977,724	+0.13(+0.68%)
Feb 08, 2016	19.17	19.17	18.80	19.05	653,944	-0.26(-1.34%)
Feb 05, 2016	19.33	19.33	19.11	19.31	1,141,294	+0.54(+2.85%)
Feb 04, 2016	18.59	19.09	18.59	18.77	1,252,984	+0.29(+1.59%)
Feb 03, 2016	18.12	18.51	17.82	18.48	1,110,923	+0.59(+3.28%)
Feb 02, 2016	18.20	18.20	17.77	17.89	551,398	-0.78(-4.16%)

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.