Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.30	22.30	21.76	21.96	5,124,655	-0.42(-1.86%)
Apr 28, 2016	22.60	22.89	22.33	22.38	6,639,903	-0.38(-1.65%)
Apr 27, 2016	22.44	22.84	22.29	22.76	5,158,214	+0.12(+0.52%)
Apr 26, 2016	22.49	22.91	22.44	22.64	5,959,509	+0.23(+1.03%)
Apr 25, 2016	22.46	22.55	22.38	22.41	3,453,797	-0.06(-0.28%)
Apr 22, 2016	22.32	22.85	22.32	22.47	4,637,445	+0.13(+0.57%)
Apr 21, 2016	22.36	22.60	22.36	22.34	4,271,588	-0.07(-0.32%)
Apr 20, 2016	21.91	22.48	21.85	22.42	5,010,801	+0.48(+2.21%)
Apr 19, 2016	22.19	22.28	21.88	21.93	4,575,082	-0.17(-0.78%)
Apr 18, 2016	22.00	22.17	21.93	22.10	4,962,677	+0.06(+0.29%)
Apr 15, 2016	22.23	22.24	21.98	22.04	5,778,407	-0.23(-1.04%)
Apr 14, 2016	22.20	22.36	22.00	22.27	3,759,737	+0.02(+0.10%)
Apr 13, 2016	21.87	22.26	21.84	22.25	2,577,044	+0.42(+1.90%)
Apr 12, 2016	21.96	21.96	21.67	21.83	3,246,739	-0.05(-0.21%)
Apr 11, 2016	22.05	22.20	21.86	21.88	4,445,329	-0.02(-0.10%)
Apr 08, 2016	21.79	22.06	21.75	21.90	4,175,067	+0.26(+1.19%)
Apr 07, 2016	21.92	21.92	21.61	21.64	5,186,893	-0.34(-1.56%)
Apr 06, 2016	21.95	22.11	21.48	21.99	11,079,562	-0.00(-0.02%)
Apr 05, 2016	21.70	22.28	21.65	21.99	8,337,953	+0.12(+0.56%)
Apr 04, 2016	21.78	21.97	21.63	21.87	5,084,261	+0.05(+0.21%)
Apr 01, 2016	21.66	21.85	21.49	21.82	4,712,181	+0.04(+0.17%)
Mar 31, 2016	22.08	22.08	21.77	21.79	6,168,131	-0.29(-1.31%)
Mar 30, 2016	22.17	22.37	22.04	22.08	3,812,072	+0.01(+0.06%)
Mar 29, 2016	21.61	22.11	21.52	22.06	3,851,613	+0.36(+1.67%)
Mar 28, 2016	21.86	21.88	21.68	21.70	3,680,729	-0.05(-0.23%)
Mar 24, 2016	21.50	21.75	21.75	21.75	2,617,449	+0.07(+0.33%)
Mar 23, 2016	21.87	21.94	21.65	21.68	3,034,211	-0.16(-0.72%)
Mar 22, 2016	21.90	22.11	21.76	21.84	4,047,899	-0.20(-0.90%)
Mar 21, 2016	22.10	22.15	21.79	22.04	4,780,049	-0.16(-0.73%)
Mar 18, 2016	21.91	22.26	21.80	22.20	10,796,255	+0.31(+1.40%)
Mar 17, 2016	21.70	21.92	21.49	21.89	5,971,278	+0.18(+0.83%)
Mar 16, 2016	21.69	21.84	21.42	21.71	4,982,014	-0.03(-0.13%)
Mar 15, 2016	21.57	21.74	21.37	21.74	4,353,028	-0.00(-0.02%)
Mar 14, 2016	21.97	21.97	21.61	21.74	3,642,865	-0.23(-1.05%)
Mar 11, 2016	21.52	22.02	21.39	21.97	4,864,545	+0.68(+3.21%)
Mar 10, 2016	21.50	21.61	21.04	21.29	4,513,623	-0.19(-0.86%)
Mar 09, 2016	21.26	21.48	21.13	21.48	5,338,814	+0.38(+1.80%)
Mar 08, 2016	21.37	21.56	21.06	21.10	5,125,717	-0.47(-2.20%)
Mar 07, 2016	21.18	21.65	21.16	21.57	8,039,179	+0.40(+1.90%)
Mar 04, 2016	20.88	21.39	20.75	21.17	6,462,977	+0.32(+1.54%)
Mar 03, 2016	20.70	20.87	20.56	20.85	3,667,732	+0.17(+0.83%)
Mar 02, 2016	20.30	20.73	20.24	20.68	5,532,541	+0.24(+1.15%)
Mar 01, 2016	20.16	20.46	19.93	20.44	6,524,049	+0.33(+1.64%)
Feb 29, 2016	20.20	20.42	20.00	20.11	6,394,773	-0.18(-0.87%)
Feb 26, 2016	19.91	20.32	19.83	20.29	5,704,363	+0.48(+2.44%)
Feb 25, 2016	19.83	19.85	19.47	19.80	3,927,900	+0.06(+0.30%)
Feb 24, 2016	18.78	19.89	18.77	19.75	8,649,809	+0.64(+3.36%)
Feb 23, 2016	19.34	19.58	19.07	19.10	3,504,431	-0.37(-1.88%)
Feb 22, 2016	19.29	19.62	19.29	19.47	4,935,919	+0.32(+1.65%)
Feb 19, 2016	18.96	19.26	18.85	19.15	4,496,883	+0.18(+0.94%)
Feb 18, 2016	19.18	19.32	18.94	18.97	4,453,235	-0.23(-1.19%)
Feb 17, 2016	18.80	19.23	18.80	19.20	5,036,899	+0.46(+2.47%)
Feb 16, 2016	18.47	18.94	18.37	18.74	8,571,887	+0.55(+3.02%)
Feb 12, 2016	18.01	18.19	18.19	18.19	3,881,005	+0.34(+1.92%)
Feb 11, 2016	17.86	18.00	17.56	17.85	6,571,567	-0.28(-1.54%)
Feb 10, 2016	18.60	18.79	18.11	18.13	6,880,228	-0.45(-2.40%)
Feb 09, 2016	18.43	18.93	18.37	18.57	5,960,980	+0.02(+0.10%)
Feb 08, 2016	18.80	18.91	18.36	18.55	7,832,387	-0.45(-2.37%)
Feb 05, 2016	19.19	19.67	18.93	19.00	7,527,429	-0.23(-1.22%)
Feb 04, 2016	19.10	19.72	18.24	19.24	13,371,154	+0.19(+0.99%)
Feb 03, 2016	18.93	19.46	18.81	19.05	13,120,317	-0.39(-1.99%)
Feb 02, 2016	19.66	19.75	19.41	19.44	5,330,151	-0.56(-2.81%)

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.