Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.22	20.22	20.05	20.17	68,894	+0.01(+0.04%)
Apr 28, 2016	20.33	20.33	20.11	20.16	399,943	-0.20(-0.96%)
Apr 27, 2016	20.30	20.40	20.27	20.36	27,084	+0.01(+0.04%)
Apr 26, 2016	20.36	20.39	20.30	20.35	11,578	+0.06(+0.28%)
Apr 25, 2016	20.23	20.30	20.20	20.29	58,773	-0.07(-0.32%)
Apr 22, 2016	20.34	20.39	20.26	20.36	52,477	-0.04(-0.20%)
Apr 21, 2016	20.54	20.54	20.34	20.40	19,016	-0.17(-0.83%)
Apr 20, 2016	20.60	20.64	20.52	20.57	20,087	+0.04(+0.20%)
Apr 19, 2016	20.55	20.60	20.50	20.53	14,946	+0.30(+1.49%)
Apr 18, 2016	20.18	20.24	20.18	20.23	23,769	+0.16(+0.77%)
Apr 15, 2016	20.16	20.16	20.06	20.07	8,034	-0.07(-0.36%)
Apr 14, 2016	20.18	20.24	20.13	20.14	151,043	+0.05(+0.24%)
Apr 13, 2016	20.17	20.17	20.02	20.10	26,257	+0.16(+0.82%)
Apr 12, 2016	19.69	19.97	19.69	19.93	23,367	+0.31(+1.58%)
Apr 11, 2016	19.82	19.82	19.58	19.62	25,576	+0.03(+0.17%)
Apr 08, 2016	19.53	19.70	19.53	19.59	125,475	+0.31(+1.62%)
Apr 07, 2016	19.43	19.43	19.28	19.28	16,660	-0.27(-1.38%)
Apr 06, 2016	19.31	19.55	19.31	19.55	124,381	+0.29(+1.53%)
Apr 05, 2016	19.29	19.30	19.19	19.26	40,847	-0.36(-1.83%)
Apr 04, 2016	19.79	19.79	19.58	19.62	21,098	-0.03(-0.17%)
Apr 01, 2016	19.53	19.65	19.42	19.65	90,466	-0.19(-0.95%)
Mar 31, 2016	19.94	19.97	19.81	19.84	25,641	-0.16(-0.78%)
Mar 30, 2016	20.02	20.06	19.95	19.99	16,288	+0.16(+0.78%)
Mar 29, 2016	19.47	19.84	19.47	19.84	7,792	+0.21(+1.08%)
Mar 28, 2016	19.57	19.63	19.48	19.62	12,700	+0.18(+0.92%)
Mar 24, 2016	19.44	19.44	19.44	19.44	11,383	-0.16(-0.79%)
Mar 23, 2016	19.72	19.72	19.56	19.60	10,573	-0.15(-0.75%)
Mar 22, 2016	19.74	19.83	19.68	19.75	21,078	-0.02(-0.12%)
Mar 21, 2016	19.88	19.92	19.77	19.77	50,286	-0.02(-0.12%)
Mar 18, 2016	19.90	19.92	19.80	19.80	74,324	-0.12(-0.61%)
Mar 17, 2016	19.80	19.92	19.74	19.92	17,852	+0.19(+0.95%)
Mar 16, 2016	19.51	19.75	19.41	19.73	18,801	+0.20(+1.00%)
Mar 15, 2016	19.46	19.53	19.43	19.53	27,828	-0.16(-0.83%)
Mar 14, 2016	20.43	20.43	19.64	19.70	216,100	-0.02(-0.12%)
Mar 11, 2016	19.61	19.74	19.55	19.72	15,167	+0.55(+2.89%)
Mar 10, 2016	19.61	19.61	19.01	19.17	67,889	-0.14(-0.72%)
Mar 09, 2016	19.25	19.36	19.21	19.31	65,268	+0.14(+0.72%)
Mar 08, 2016	19.22	19.30	19.17	19.17	25,218	-0.20(-1.05%)
Mar 07, 2016	19.30	19.41	19.27	19.37	92,859	-0.05(-0.25%)
Mar 04, 2016	19.35	19.50	19.32	19.42	195,397	+0.16(+0.85%)
Mar 03, 2016	19.14	19.26	19.14	19.26	124,689	+0.16(+0.85%)
Mar 02, 2016	18.91	19.09	18.83	19.09	46,259	+0.07(+0.34%)
Mar 01, 2016	18.56	19.03	18.56	19.03	74,754	+0.46(+2.50%)
Feb 29, 2016	18.58	18.72	18.57	18.57	41,936	-0.05(-0.26%)
Feb 26, 2016	18.77	18.81	18.61	18.61	293,126	-0.11(-0.58%)
Feb 25, 2016	18.52	18.73	18.52	18.72	7,435	+0.17(+0.93%)
Feb 24, 2016	18.17	18.55	18.15	18.55	313,135	+0.02(+0.09%)
Feb 23, 2016	18.65	18.65	18.53	18.53	7,204	-0.31(-1.64%)
Feb 22, 2016	18.85	18.85	18.78	18.84	10,755	+0.26(+1.40%)
Feb 19, 2016	18.42	18.58	18.42	18.58	6,319	-0.19(-0.99%)
Feb 18, 2016	18.74	18.80	18.49	18.77	6,556	+0.07(+0.39%)
Feb 17, 2016	18.07	18.70	18.07	18.70	15,028	+0.37(+2.00%)
Feb 16, 2016	18.32	18.33	18.22	18.33	51,267	+0.48(+2.71%)
Feb 12, 2016	17.96	17.85	17.85	17.85	2,209	+0.05(+0.26%)
Feb 11, 2016	18.07	18.07	17.59	17.80	8,185	-0.28(-1.53%)
Feb 10, 2016	18.31	18.31	18.00	18.08	20,392	-0.01(-0.05%)
Feb 09, 2016	17.96	18.08	17.92	18.08	301,950	-0.05(-0.27%)
Feb 08, 2016	18.40	18.40	17.97	18.13	23,139	-0.37(-1.97%)
Feb 05, 2016	18.65	18.72	18.39	18.50	14,739	-0.26(-1.39%)
Feb 04, 2016	18.66	18.77	18.66	18.76	2,045	-0.02(-0.12%)
Feb 03, 2016	18.53	18.78	18.53	18.78	15,259	+0.18(+0.95%)
Feb 02, 2016	18.99	18.99	18.52	18.61	112,734	-0.41(-2.14%)
Feb 01, 2016	18.80	19.06	18.79	19.01	30,025	-0.05(-0.25%)
Jan 29, 2016	18.85	19.06	18.74	19.06	7,871	+0.36(+1.91%)
Jan 28, 2016	18.90	18.90	18.57	18.70	37,467	+0.16(+0.86%)
Jan 27, 2016	18.61	18.83	18.45	18.54	13,627	-0.00(-0.03%)
Jan 26, 2016	18.44	18.64	18.44	18.55	364,492	+0.22(+1.20%)
Jan 25, 2016	18.19	18.51	18.19	18.33	52,292	-0.20(-1.09%)
Jan 22, 2016	18.44	18.53	18.39	18.53	46,065	+0.46(+2.56%)
Jan 21, 2016	17.79	18.10	17.79	18.07	241,869	+0.07(+0.36%)
Jan 20, 2016	17.77	18.03	17.50	18.00	615,711	-0.20(-1.07%)
Jan 19, 2016	18.06	18.24	18.06	18.20	36,959	+0.08(+0.45%)
Jan 15, 2016	18.17	18.12	18.12	18.12	280,986	-0.67(-3.56%)
Jan 14, 2016	18.61	18.79	18.48	18.79	1,545	+0.37(+2.04%)
Jan 13, 2016	18.73	18.80	18.41	18.41	16,915	-0.28(-1.48%)
Jan 12, 2016	18.68	18.87	18.58	18.69	16,300	+0.08(+0.44%)
Jan 11, 2016	18.80	18.80	18.51	18.61	4,036	-0.04(-0.22%)
Jan 08, 2016	19.20	19.20	18.65	18.65	23,921	-0.15(-0.78%)
Jan 07, 2016	18.80	18.87	18.70	18.79	26,769	-0.31(-1.62%)
Jan 06, 2016	19.20	19.20	19.10	19.10	3,470	-0.41(-2.09%)
Jan 05, 2016	19.34	19.51	19.34	19.51	24,305	-0.01(-0.07%)
Jan 04, 2016	19.31	19.52	19.31	19.52	1,247	-0.27(-1.37%)
Dec 31, 2015	19.82	19.80	19.80	19.80	30,811	-0.21(-1.06%)
Dec 30, 2015	20.05	20.24	19.98	20.01	34,409	-0.11(-0.57%)
Dec 29, 2015	20.06	20.17	20.05	20.12	50,554	+0.17(+0.86%)
Dec 28, 2015	19.92	19.96	19.83	19.95	7,429	-0.06(-0.28%)
Dec 24, 2015	20.03	20.01	20.01	20.01	32,530	-0.00(-0.00%)
Dec 23, 2015	20.19	20.19	19.92	20.01	11,208	+0.33(+1.70%)
Dec 22, 2015	19.85	19.85	19.59	19.67	14,226	+0.16(+0.84%)
Dec 21, 2015	19.58	19.65	19.48	19.51	123,687	-0.01(-0.04%)
Dec 18, 2015	19.55	19.59	19.49	19.52	203,452	-0.26(-1.32%)
Dec 17, 2015	19.82	19.82	19.78	19.78	4,996	-0.16(-0.82%)
Dec 16, 2015	19.70	19.94	19.66	19.94	2,432	+0.37(+1.91%)
Dec 15, 2015	19.57	19.65	19.49	19.57	16,101	+0.05(+0.25%)
Dec 14, 2015	19.49	19.52	19.41	19.52	6,145	+0.08(+0.42%)
Dec 11, 2015	19.44	19.47	19.37	19.44	13,992	-0.29(-1.49%)
Dec 10, 2015	19.81	19.83	19.73	19.73	9,985	+0.00(+0.00%)
Dec 09, 2015	20.00	20.00	19.72	19.73	998	-0.11(-0.57%)
Dec 08, 2015	19.88	19.89	19.78	19.84	11,818	-0.27(-1.33%)
Dec 07, 2015	20.08	20.14	20.08	20.11	2,131	-0.12(-0.57%)
Dec 04, 2015	20.14	20.29	20.14	20.23	46,681	+0.13(+0.65%)
Dec 03, 2015	20.28	20.30	20.10	20.10	12,469	-0.17(-0.84%)
Dec 02, 2015	20.27	20.27	20.27	20.27	245	-0.21(-1.01%)
Dec 01, 2015	20.36	20.47	20.36	20.47	16,958	+0.20(+0.98%)
Nov 30, 2015	20.20	20.29	20.20	20.27	112,598	+0.09(+0.44%)
Nov 27, 2015	20.23	20.23	20.18	20.18	9,180	-0.09(-0.44%)
Nov 25, 2015	20.26	20.27	20.27	20.27	9,833	+0.15(+0.77%)
Nov 24, 2015	20.06	20.14	20.06	20.12	32,203	-0.11(-0.56%)
Nov 23, 2015	20.56	20.56	20.23	20.23	1,738	-0.07(-0.32%)
Nov 20, 2015	20.41	20.41	20.33	20.30	23,321	-0.08(-0.40%)
Nov 19, 2015	20.37	20.44	20.37	20.38	17,066	+0.18(+0.89%)
Nov 18, 2015	20.21	20.21	20.16	20.20	1,158,027	+0.10(+0.49%)
Nov 17, 2015	20.38	20.38	20.08	20.10	4,000	+0.06(+0.28%)
Nov 16, 2015	19.88	20.08	19.88	20.05	9,956	+0.13(+0.65%)
Nov 13, 2015	19.92	19.92	19.87	19.92	8,669	-0.08(-0.41%)
Nov 12, 2015	20.05	20.11	20.00	20.00	25,751	-0.27(-1.32%)
Nov 11, 2015	20.24	20.30	20.21	20.27	17,490	+0.12(+0.61%)

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.