Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.01	20.17	19.70	19.82	46,749	-0.28(-1.41%)
Apr 28, 2016	20.28	20.54	20.07	20.10	63,658	-0.34(-1.66%)
Apr 27, 2016	20.63	20.63	20.05	20.44	91,343	+0.39(+1.94%)
Apr 26, 2016	19.94	20.24	19.81	20.05	51,490	+0.20(+1.00%)
Apr 25, 2016	19.74	19.92	19.49	19.86	57,532	+0.04(+0.18%)
Apr 22, 2016	19.40	20.03	19.40	19.82	75,861	+0.09(+0.43%)
Apr 21, 2016	19.90	19.97	19.66	19.74	38,189	-0.29(-1.45%)
Apr 20, 2016	19.96	20.09	19.90	20.03	29,042	+0.00(+0.00%)
Apr 19, 2016	20.04	20.21	20.01	20.03	57,894	-0.01(-0.04%)
Apr 18, 2016	20.22	20.30	20.01	20.03	86,785	+0.01(+0.07%)
Apr 15, 2016	19.97	20.35	19.93	20.02	77,276	-0.01(-0.07%)
Apr 14, 2016	20.45	20.87	20.00	20.03	106,765	-0.42(-2.08%)
Apr 13, 2016	20.32	20.73	20.29	20.46	60,797	+0.28(+1.40%)
Apr 12, 2016	20.04	20.37	20.04	20.17	39,051	+0.16(+0.81%)
Apr 11, 2016	20.15	20.68	20.00	20.01	46,702	-0.02(-0.11%)
Apr 08, 2016	20.01	20.23	19.72	20.03	28,943	+0.18(+0.93%)
Apr 07, 2016	19.98	20.35	19.82	19.85	40,485	-0.18(-0.92%)
Apr 06, 2016	20.06	20.16	19.93	20.03	28,942	-0.07(-0.35%)
Apr 05, 2016	20.45	20.55	20.07	20.10	107,658	-0.38(-1.87%)
Apr 04, 2016	20.68	20.68	20.33	20.49	35,620	-0.11(-0.55%)
Apr 01, 2016	20.42	20.71	20.41	20.60	23,862	+0.02(+0.10%)
Mar 31, 2016	20.72	20.72	20.40	20.58	35,718	-0.08(-0.41%)
Mar 30, 2016	20.90	20.90	20.61	20.66	30,256	-0.08(-0.38%)
Mar 29, 2016	20.27	20.83	20.15	20.74	57,309	+0.47(+2.30%)
Mar 28, 2016	20.25	20.42	20.10	20.27	27,700	+0.15(+0.74%)
Mar 24, 2016	19.95	20.12	20.12	20.12	22,885	+0.18(+0.89%)
Mar 23, 2016	20.19	20.35	19.95	19.95	36,323	-0.22(-1.09%)
Mar 22, 2016	20.24	20.39	20.15	20.17	25,838	-0.21(-1.04%)
Mar 21, 2016	20.28	20.52	20.28	20.38	41,813	+0.20(+0.98%)
Mar 18, 2016	20.45	20.78	20.13	20.18	114,402	-0.09(-0.45%)
Mar 17, 2016	19.57	20.41	19.43	20.27	55,306	+0.64(+3.24%)
Mar 16, 2016	19.54	19.78	19.36	19.64	52,103	+0.04(+0.22%)
Mar 15, 2016	19.47	19.90	19.47	19.59	52,444	+0.13(+0.65%)
Mar 14, 2016	19.76	19.76	19.37	19.47	36,563	-0.29(-1.47%)
Mar 11, 2016	19.29	19.76	19.13	19.76	46,637	+0.59(+3.06%)
Mar 10, 2016	19.39	20.11	19.06	19.17	50,219	-0.21(-1.09%)
Mar 09, 2016	19.31	19.52	19.21	19.38	35,908	+0.20(+1.06%)
Mar 08, 2016	19.53	19.53	19.13	19.18	43,289	-0.24(-1.23%)
Mar 07, 2016	19.37	19.48	19.31	19.41	31,652	+0.02(+0.11%)
Mar 04, 2016	19.58	19.58	19.25	19.39	30,297	-0.06(-0.29%)
Mar 03, 2016	19.42	19.47	19.15	19.45	39,539	+0.15(+0.76%)
Mar 02, 2016	19.15	19.32	18.97	19.30	92,952	+0.30(+1.59%)
Mar 01, 2016	18.70	19.23	18.45	19.00	103,822	+0.37(+1.96%)
Feb 29, 2016	18.53	18.74	18.33	18.63	94,964	+0.13(+0.68%)
Feb 26, 2016	18.63	18.63	18.21	18.51	116,993	-0.27(-1.46%)
Feb 25, 2016	18.93	18.93	18.73	18.78	57,213	+0.00(+0.00%)
Feb 24, 2016	19.16	19.18	18.56	18.78	50,329	-0.40(-2.09%)
Feb 23, 2016	19.26	19.46	19.08	19.18	75,620	-0.02(-0.11%)
Feb 22, 2016	19.32	19.33	19.13	19.20	57,993	+0.13(+0.70%)
Feb 19, 2016	18.76	19.20	18.76	19.07	45,412	+0.30(+1.57%)
Feb 18, 2016	18.91	19.04	18.50	18.78	54,499	-0.10(-0.52%)
Feb 17, 2016	19.20	19.60	18.84	18.87	59,051	-0.32(-1.68%)
Feb 16, 2016	18.82	19.32	18.60	19.20	52,299	+0.42(+2.25%)
Feb 12, 2016	18.50	18.78	18.78	18.78	42,694	+0.38(+2.06%)
Feb 11, 2016	18.46	18.60	18.27	18.40	59,601	-0.31(-1.65%)
Feb 10, 2016	19.09	19.26	18.68	18.71	56,346	-0.23(-1.22%)
Feb 09, 2016	18.92	19.12	18.80	18.94	70,963	-0.18(-0.96%)
Feb 08, 2016	18.72	19.26	18.56	19.12	64,139	+0.32(+1.72%)
Feb 05, 2016	18.98	19.18	18.74	18.80	87,840	-0.18(-0.96%)
Feb 04, 2016	18.66	19.26	18.52	18.98	69,448	+0.21(+1.12%)
Feb 03, 2016	18.78	18.89	18.27	18.77	72,658	+0.11(+0.60%)
Feb 02, 2016	18.91	18.91	18.49	18.66	78,947	-0.40(-2.10%)

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.