Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.94	22.18	21.73	21.78	37,587	-0.17(-0.76%)
Apr 28, 2016	22.10	22.29	21.74	21.94	39,233	-0.25(-1.12%)
Apr 27, 2016	22.06	22.29	22.06	22.19	12,163	+0.03(+0.13%)
Apr 26, 2016	22.22	22.51	22.05	22.16	28,507	-0.01(-0.05%)
Apr 25, 2016	22.00	22.27	21.98	22.17	21,312	-0.01(-0.05%)
Apr 22, 2016	22.10	22.28	21.99	22.19	20,030	-0.05(-0.21%)
Apr 21, 2016	22.16	22.27	21.98	22.23	25,552	-0.02(-0.08%)
Apr 20, 2016	21.95	22.29	21.75	22.25	33,517	+0.43(+1.96%)
Apr 19, 2016	21.82	22.14	21.72	21.82	50,906	-0.08(-0.35%)
Apr 18, 2016	21.50	21.97	21.40	21.90	54,017	+0.05(+0.24%)
Apr 15, 2016	21.80	21.94	21.71	21.85	9,149	-0.11(-0.49%)
Apr 14, 2016	22.28	22.28	21.70	21.95	22,357	-0.15(-0.70%)
Apr 13, 2016	22.23	22.28	21.84	22.11	37,173	+0.11(+0.49%)
Apr 12, 2016	22.02	22.17	21.72	22.00	33,061	-0.16(-0.72%)
Apr 11, 2016	21.93	22.17	21.65	22.16	36,292	+0.11(+0.51%)
Apr 08, 2016	21.64	22.05	21.64	22.05	48,840	+0.37(+1.69%)
Apr 07, 2016	21.64	22.10	21.64	21.68	26,152	-0.16(-0.73%)
Apr 06, 2016	20.84	21.87	20.79	21.84	36,065	+0.96(+4.61%)
Apr 05, 2016	21.07	21.13	20.70	20.88	21,414	-0.44(-2.08%)
Apr 04, 2016	21.01	21.41	21.01	21.32	36,363	+0.08(+0.36%)
Apr 01, 2016	20.71	21.32	20.65	21.25	20,475	+0.28(+1.35%)
Mar 31, 2016	20.99	20.99	20.46	20.96	29,926	+0.04(+0.17%)
Mar 30, 2016	20.66	20.93	20.48	20.93	30,860	+0.25(+1.20%)
Mar 29, 2016	20.41	20.68	20.37	20.68	28,402	+0.10(+0.49%)
Mar 28, 2016	20.35	20.58	20.22	20.58	58,751	+0.09(+0.43%)
Mar 24, 2016	20.70	20.49	20.49	20.49	39,414	-0.34(-1.65%)
Mar 23, 2016	20.87	21.12	20.58	20.83	33,693	-0.22(-1.04%)
Mar 22, 2016	20.68	21.22	20.46	21.05	48,877	+0.20(+0.94%)
Mar 21, 2016	20.13	20.86	20.11	20.86	22,924	+0.37(+1.79%)
Mar 18, 2016	20.16	20.79	20.03	20.49	46,737	+0.18(+0.87%)
Mar 17, 2016	20.31	20.38	20.00	20.31	52,205	-0.03(-0.15%)
Mar 16, 2016	20.44	20.99	20.23	20.34	40,617	-0.34(-1.64%)
Mar 15, 2016	20.81	21.26	20.57	20.68	21,986	-0.17(-0.81%)
Mar 14, 2016	21.14	21.54	20.84	20.85	31,958	-0.38(-1.81%)
Mar 11, 2016	21.26	21.54	21.07	21.23	18,069	+0.10(+0.48%)
Mar 10, 2016	21.25	21.43	20.87	21.13	43,697	-0.03(-0.14%)
Mar 09, 2016	21.08	21.40	21.08	21.16	23,561	-0.20(-0.94%)
Mar 08, 2016	20.72	21.49	20.58	21.36	29,098	+0.56(+2.71%)
Mar 07, 2016	20.36	20.95	20.32	20.80	39,842	+0.26(+1.24%)
Mar 04, 2016	20.59	20.90	20.52	20.54	43,772	-0.05(-0.24%)
Mar 03, 2016	20.82	21.16	20.52	20.59	28,920	-0.23(-1.10%)
Mar 02, 2016	20.80	21.11	20.25	20.82	58,809	+0.12(+0.57%)
Mar 01, 2016	20.48	20.74	20.11	20.70	55,724	+0.22(+1.06%)
Feb 29, 2016	20.66	20.66	20.25	20.49	46,710	-0.11(-0.54%)
Feb 26, 2016	20.66	20.66	20.02	20.60	45,014	+0.03(+0.14%)
Feb 25, 2016	20.50	20.58	19.94	20.57	30,275	+0.27(+1.33%)
Feb 24, 2016	19.95	20.32	19.71	20.30	43,330	+0.30(+1.50%)
Feb 23, 2016	19.39	20.27	19.39	20.00	77,387	+0.49(+2.50%)
Feb 22, 2016	19.69	19.76	19.35	19.51	60,796	+0.14(+0.73%)
Feb 19, 2016	19.51	19.73	19.29	19.37	57,940	-0.29(-1.50%)
Feb 18, 2016	19.95	20.34	19.50	19.66	26,909	-0.44(-2.21%)
Feb 17, 2016	19.52	20.34	19.51	20.11	40,844	+0.53(+2.72%)
Feb 16, 2016	19.26	19.63	19.11	19.58	38,815	+0.69(+3.64%)
Feb 12, 2016	18.34	18.89	18.89	18.89	21,603	+0.31(+1.68%)
Feb 11, 2016	19.11	19.22	17.44	18.58	68,579	-0.56(-2.92%)
Feb 10, 2016	18.70	19.24	18.70	19.13	44,116	+0.41(+2.22%)
Feb 09, 2016	18.92	19.55	18.17	18.72	74,734	-0.47(-2.47%)
Feb 08, 2016	19.28	19.58	18.75	19.19	85,860	-0.59(-2.98%)
Feb 05, 2016	20.16	20.28	19.48	19.78	44,048	-0.53(-2.62%)
Feb 04, 2016	20.34	20.38	20.16	20.32	32,031	-0.14(-0.69%)
Feb 03, 2016	20.48	20.64	20.16	20.46	32,146	+0.02(+0.11%)
Feb 02, 2016	20.55	20.60	20.41	20.43	24,344	-0.23(-1.13%)

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.