Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.39	23.63	23.23	23.37	262,962	-0.06(-0.26%)
Apr 28, 2016	23.53	23.85	23.39	23.43	328,444	-0.14(-0.59%)
Apr 27, 2016	23.26	23.78	22.58	23.57	308,093	+0.23(+1.00%)
Apr 26, 2016	23.22	23.41	22.58	23.34	415,624	+0.88(+3.93%)
Apr 25, 2016	22.67	22.67	22.32	22.46	285,994	-0.27(-1.17%)
Apr 22, 2016	22.51	22.82	22.50	22.72	281,933	+0.19(+0.85%)
Apr 21, 2016	22.54	22.64	22.34	22.53	355,154	+0.05(+0.21%)
Apr 20, 2016	22.70	22.76	22.36	22.48	259,852	-0.18(-0.79%)
Apr 19, 2016	22.60	22.78	22.43	22.66	243,305	+0.15(+0.68%)
Apr 18, 2016	22.25	22.59	22.22	22.51	179,680	+0.15(+0.68%)
Apr 15, 2016	22.08	22.50	22.08	22.36	236,681	+0.19(+0.84%)
Apr 14, 2016	22.05	22.23	21.95	22.17	207,232	+0.15(+0.66%)
Apr 13, 2016	21.84	22.10	21.63	22.03	367,200	+0.23(+1.07%)
Apr 12, 2016	21.56	21.91	21.48	21.79	292,106	+0.28(+1.30%)
Apr 11, 2016	21.44	21.66	21.20	21.52	232,900	+0.13(+0.62%)
Apr 08, 2016	21.16	21.52	21.08	21.38	326,961	+0.34(+1.61%)
Apr 07, 2016	21.09	21.32	20.98	21.04	422,557	-0.12(-0.56%)
Apr 06, 2016	21.01	21.26	20.80	21.16	327,429	+0.13(+0.63%)
Apr 05, 2016	21.16	21.27	20.99	21.03	370,664	-0.28(-1.31%)
Apr 04, 2016	21.28	21.43	21.13	21.31	288,167	+0.05(+0.22%)
Apr 01, 2016	20.87	21.30	20.61	21.26	275,542	+0.36(+1.71%)
Mar 31, 2016	20.95	21.24	20.63	20.90	692,029	-0.01(-0.03%)
Mar 30, 2016	20.92	21.10	20.71	20.91	482,507	+0.13(+0.61%)
Mar 29, 2016	19.91	20.91	19.91	20.79	470,519	+0.84(+4.23%)
Mar 28, 2016	19.88	20.04	19.67	19.94	240,611	+0.13(+0.67%)
Mar 24, 2016	19.94	19.81	19.81	19.81	407,302	-0.19(-0.93%)
Mar 23, 2016	20.50	20.61	19.91	20.00	547,273	-0.54(-2.62%)
Mar 22, 2016	20.13	20.69	20.08	20.53	417,161	+0.28(+1.38%)
Mar 21, 2016	20.36	20.40	20.04	20.25	365,149	-0.19(-0.94%)
Mar 18, 2016	19.88	20.47	19.72	20.45	962,958	+0.64(+3.25%)
Mar 17, 2016	19.29	19.88	19.12	19.80	630,224	+0.54(+2.83%)
Mar 16, 2016	19.20	19.38	19.01	19.26	658,352	-0.03(-0.14%)
Mar 15, 2016	19.38	19.44	19.06	19.29	384,393	-0.19(-0.95%)
Mar 14, 2016	20.04	20.17	19.33	19.47	648,213	-0.70(-3.49%)
Mar 11, 2016	19.78	20.26	19.67	20.17	702,874	+0.52(+2.63%)
Mar 10, 2016	19.48	19.67	19.38	19.66	600,313	+0.15(+0.78%)
Mar 09, 2016	18.83	19.52	18.81	19.50	614,099	+0.76(+4.04%)
Mar 08, 2016	18.78	18.95	18.66	18.75	422,631	-0.18(-0.95%)
Mar 07, 2016	18.59	19.07	18.59	18.93	511,217	+0.30(+1.60%)
Mar 04, 2016	18.18	18.68	18.11	18.63	770,390	+0.46(+2.56%)
Mar 03, 2016	18.06	18.29	18.05	18.16	649,276	+0.11(+0.62%)
Mar 02, 2016	17.44	18.13	17.23	18.05	739,150	+0.60(+3.44%)
Mar 01, 2016	17.37	18.29	17.18	17.45	758,039	+0.15(+0.87%)
Feb 29, 2016	17.35	17.55	17.08	17.30	660,812	-0.05(-0.30%)
Feb 26, 2016	17.36	17.56	17.23	17.35	755,161	+0.15(+0.87%)
Feb 25, 2016	17.21	17.46	17.08	17.20	916,780	+0.08(+0.46%)
Feb 24, 2016	16.93	17.37	16.52	17.12	1,035,693	+0.07(+0.38%)
Feb 23, 2016	17.29	17.55	17.00	17.06	888,253	-0.30(-1.73%)
Feb 22, 2016	17.26	17.60	17.26	17.36	369,979	+0.26(+1.49%)
Feb 19, 2016	17.33	17.43	16.98	17.10	1,022,965	-0.30(-1.73%)
Feb 18, 2016	17.51	17.73	17.17	17.40	814,723	-0.03(-0.15%)
Feb 17, 2016	17.56	17.78	17.33	17.43	714,943	+0.07(+0.38%)
Feb 16, 2016	17.13	17.55	17.02	17.37	597,658	+0.46(+2.75%)
Feb 12, 2016	17.14	16.90	16.90	16.90	599,110	-0.06(-0.35%)
Feb 11, 2016	17.33	17.51	16.87	16.96	733,358	-0.55(-3.14%)
Feb 10, 2016	17.71	18.12	17.46	17.51	414,221	-0.17(-0.96%)
Feb 09, 2016	18.10	18.14	17.53	17.68	592,556	-0.58(-3.15%)
Feb 08, 2016	18.46	18.62	18.07	18.26	796,868	-0.29(-1.55%)
Feb 05, 2016	18.94	18.94	18.40	18.54	706,138	-0.42(-2.21%)
Feb 04, 2016	18.86	19.35	18.86	18.96	347,540	+0.13(+0.69%)
Feb 03, 2016	18.69	19.21	18.21	18.83	371,342	+0.33(+1.77%)
Feb 02, 2016	18.58	18.73	18.26	18.50	456,124	-0.08(-0.42%)

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.