Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.69	21.85	21.38	21.71	61,845	+0.10(+0.46%)
Apr 28, 2016	21.76	21.89	21.56	21.61	45,695	-0.15(-0.69%)
Apr 27, 2016	21.70	22.00	21.42	21.76	98,093	+0.05(+0.25%)
Apr 26, 2016	21.80	22.00	21.33	21.71	63,708	+0.08(+0.37%)
Apr 25, 2016	21.89	21.89	21.19	21.63	45,709	-0.18(-0.82%)
Apr 22, 2016	21.51	21.87	21.51	21.81	32,156	+0.28(+1.30%)
Apr 21, 2016	21.65	21.86	21.31	21.53	50,831	-0.12(-0.58%)
Apr 20, 2016	21.65	21.87	20.89	21.65	55,222	-0.04(-0.18%)
Apr 19, 2016	21.90	22.02	21.53	21.69	188,760	-0.01(-0.05%)
Apr 18, 2016	21.51	21.95	21.51	21.70	33,819	-0.01(-0.02%)
Apr 15, 2016	21.46	21.85	21.46	21.71	43,314	+0.14(+0.67%)
Apr 14, 2016	21.56	21.65	21.45	21.56	48,687	+0.01(+0.07%)
Apr 13, 2016	21.29	21.76	20.91	21.55	80,538	+0.34(+1.62%)
Apr 12, 2016	20.91	21.33	20.91	21.20	100,133	+0.36(+1.72%)
Apr 11, 2016	20.71	21.10	20.65	20.85	58,749	+0.20(+0.99%)
Apr 08, 2016	20.64	20.81	20.49	20.64	87,028	+0.14(+0.68%)
Apr 07, 2016	20.63	20.68	20.41	20.50	63,376	-0.16(-0.77%)
Apr 06, 2016	20.43	20.88	19.97	20.66	110,571	+0.30(+1.49%)
Apr 05, 2016	20.66	20.76	20.30	20.36	65,460	-0.33(-1.61%)
Apr 04, 2016	20.78	20.84	20.58	20.69	46,437	+0.01(+0.05%)
Apr 01, 2016	20.80	20.85	20.56	20.68	43,028	-0.18(-0.86%)
Mar 31, 2016	20.97	20.97	20.79	20.86	72,624	-0.11(-0.54%)
Mar 30, 2016	21.01	21.03	20.50	20.97	84,062	+0.01(+0.05%)
Mar 29, 2016	20.66	21.10	20.43	20.96	60,775	+0.38(+1.86%)
Mar 28, 2016	20.61	20.74	20.41	20.58	52,371	-0.00(-0.02%)
Mar 24, 2016	20.57	20.59	20.59	20.59	187,852	+0.04(+0.22%)
Mar 23, 2016	20.76	20.76	20.31	20.54	56,357	-0.20(-0.98%)
Mar 22, 2016	21.03	21.03	20.67	20.75	53,804	-0.26(-1.23%)
Mar 21, 2016	20.90	21.04	20.86	21.00	63,072	+0.12(+0.59%)
Mar 18, 2016	20.38	20.95	20.38	20.88	83,456	+0.62(+3.04%)
Mar 17, 2016	19.88	20.29	19.87	20.26	31,238	+0.27(+1.34%)
Mar 16, 2016	20.32	20.36	19.88	20.00	43,574	-0.14(-0.72%)
Mar 15, 2016	20.28	20.38	20.13	20.14	46,504	-0.11(-0.54%)
Mar 14, 2016	20.32	20.58	20.15	20.25	83,752	-0.08(-0.42%)
Mar 11, 2016	20.06	20.37	20.06	20.33	59,816	+0.19(+0.94%)
Mar 10, 2016	20.24	20.54	20.01	20.14	52,626	-0.06(-0.29%)
Mar 09, 2016	20.23	20.60	20.09	20.20	42,801	+0.10(+0.49%)
Mar 08, 2016	20.11	20.47	20.01	20.11	95,947	+0.03(+0.17%)
Mar 07, 2016	19.90	20.13	19.90	20.07	55,993	+0.20(+1.00%)
Mar 04, 2016	20.30	20.30	19.66	19.87	56,782	-0.34(-1.70%)
Mar 03, 2016	19.89	20.25	19.89	20.21	61,018	+0.41(+2.06%)
Mar 02, 2016	19.48	20.06	19.39	19.81	93,445	+0.31(+1.58%)
Mar 01, 2016	19.42	19.68	19.32	19.50	77,512	+0.22(+1.16%)
Feb 29, 2016	19.37	19.46	19.02	19.28	75,225	-0.09(-0.46%)
Feb 26, 2016	19.44	19.49	19.23	19.36	76,125	+0.04(+0.21%)
Feb 25, 2016	19.36	19.46	19.00	19.33	78,775	+0.04(+0.23%)
Feb 24, 2016	18.92	19.37	18.73	19.28	47,224	+0.35(+1.86%)
Feb 23, 2016	19.22	19.36	18.91	18.93	39,602	-0.28(-1.47%)
Feb 22, 2016	19.23	19.40	19.14	19.21	37,653	+0.03(+0.16%)
Feb 19, 2016	18.98	19.52	18.80	19.18	64,022	+0.21(+1.10%)
Feb 18, 2016	19.36	19.51	18.86	18.97	60,990	-0.38(-1.98%)
Feb 17, 2016	19.71	19.79	19.29	19.36	78,076	-0.23(-1.19%)
Feb 16, 2016	19.61	19.72	19.44	19.59	75,698	+0.17(+0.87%)
Feb 12, 2016	19.26	19.42	19.42	19.42	85,369	+0.39(+2.06%)
Feb 11, 2016	18.61	19.25	18.61	19.03	53,404	+0.34(+1.81%)
Feb 10, 2016	18.95	19.21	18.67	18.69	47,371	-0.21(-1.10%)
Feb 09, 2016	19.19	19.19	18.61	18.90	52,276	+0.10(+0.53%)
Feb 08, 2016	19.07	19.07	18.70	18.80	45,227	-0.26(-1.38%)
Feb 05, 2016	18.82	19.86	18.82	19.06	105,656	-0.80(-4.05%)
Feb 04, 2016	20.38	20.38	19.79	19.87	99,793	-0.38(-1.89%)
Feb 03, 2016	20.36	20.36	19.88	20.25	56,885	-0.06(-0.32%)
Feb 02, 2016	20.67	20.67	19.97	20.31	66,831	-0.44(-2.11%)

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.