Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.91	20.04	19.54	19.66	14,831	-0.47(-2.33%)
Apr 28, 2016	20.38	20.38	20.11	20.13	18,581	-0.38(-1.85%)
Apr 27, 2016	20.50	20.73	20.49	20.51	12,296	-0.19(-0.92%)
Apr 26, 2016	20.50	20.76	20.32	20.70	10,432	+0.21(+1.02%)
Apr 25, 2016	20.57	20.57	20.20	20.49	9,734	-0.20(-0.97%)
Apr 22, 2016	20.99	20.99	20.56	20.69	9,020	-0.15(-0.72%)
Apr 21, 2016	21.15	21.19	20.84	20.84	19,004	-0.22(-1.04%)
Apr 20, 2016	20.76	21.24	20.76	21.06	20,905	+0.21(+1.01%)
Apr 19, 2016	20.30	20.93	20.30	20.85	34,760	+0.55(+2.71%)
Apr 18, 2016	20.18	20.54	19.01	20.30	24,913	-0.04(-0.20%)
Apr 15, 2016	20.10	20.82	20.10	20.34	16,709	+0.72(+3.67%)
Apr 14, 2016	19.24	19.80	19.24	19.62	9,288	+0.21(+1.08%)
Apr 13, 2016	18.98	19.60	18.50	19.41	10,967	+0.41(+2.16%)
Apr 12, 2016	18.80	19.00	18.76	19.00	10,838	+0.13(+0.69%)
Apr 11, 2016	18.94	19.14	18.82	18.87	5,093	-0.01(-0.05%)
Apr 08, 2016	19.13	19.13	18.88	18.88	4,080	+0.07(+0.37%)
Apr 07, 2016	18.35	18.93	18.35	18.81	13,943	+0.22(+1.18%)
Apr 06, 2016	18.80	18.92	18.49	18.59	8,658	-0.25(-1.33%)
Apr 05, 2016	19.03	19.18	18.73	18.84	18,521	-0.39(-2.03%)
Apr 04, 2016	19.61	19.66	19.18	19.23	5,432	-0.43(-2.19%)
Apr 01, 2016	19.62	20.02	19.62	19.66	8,701	-0.17(-0.86%)
Mar 31, 2016	19.02	20.10	18.52	19.83	27,018	+0.63(+3.28%)
Mar 30, 2016	18.63	19.27	18.61	19.20	11,475	+0.59(+3.17%)
Mar 29, 2016	18.11	18.63	18.00	18.61	14,261	+0.38(+2.08%)
Mar 28, 2016	18.22	18.36	18.17	18.23	5,458	+0.03(+0.16%)
Mar 24, 2016	18.28	18.20	18.20	18.20	8,500	+0.08(+0.44%)
Mar 23, 2016	18.03	18.36	18.03	18.12	16,909	-0.03(-0.17%)
Mar 22, 2016	18.66	18.69	18.08	18.15	11,969	-0.81(-4.27%)
Mar 21, 2016	19.10	19.52	18.87	18.96	10,287	-0.26(-1.35%)
Mar 18, 2016	19.06	19.48	18.64	19.22	25,083	+0.26(+1.37%)
Mar 17, 2016	18.55	19.00	18.44	18.96	7,773	+0.41(+2.21%)
Mar 16, 2016	18.61	18.62	18.36	18.55	9,349	-0.08(-0.43%)
Mar 15, 2016	18.90	19.01	18.56	18.63	9,720	-0.35(-1.84%)
Mar 14, 2016	19.36	19.36	18.89	18.98	7,566	-0.60(-3.06%)
Mar 11, 2016	19.20	19.58	19.15	19.58	11,717	+0.52(+2.73%)
Mar 10, 2016	18.61	19.50	18.61	19.06	21,241	+0.41(+2.20%)
Mar 09, 2016	18.81	19.01	18.58	18.65	7,433	-0.13(-0.69%)
Mar 08, 2016	19.01	19.37	18.74	18.78	10,542	-0.44(-2.29%)
Mar 07, 2016	18.76	19.24	18.35	19.22	44,985	+0.47(+2.51%)
Mar 04, 2016	19.17	19.42	18.71	18.75	10,414	-0.42(-2.19%)
Mar 03, 2016	18.96	19.39	18.96	19.17	21,859	+0.16(+0.84%)
Mar 02, 2016	18.83	19.10	18.63	19.01	12,915	+0.16(+0.85%)
Mar 01, 2016	18.65	19.14	17.98	18.85	12,915	+0.25(+1.34%)
Feb 29, 2016	18.66	18.92	18.58	18.60	14,172	-0.03(-0.16%)
Feb 26, 2016	18.50	19.39	17.85	18.63	84,438	+0.13(+0.70%)
Feb 25, 2016	18.47	18.50	16.57	18.50	35,794	+0.24(+1.31%)
Feb 24, 2016	17.61	18.70	17.61	18.26	82,231	-0.25(-1.35%)
Feb 23, 2016	19.35	19.49	18.41	18.51	112,169	-0.76(-3.94%)
Feb 22, 2016	18.78	19.74	18.41	19.27	94,416	+0.73(+3.94%)
Feb 19, 2016	18.22	18.75	17.91	18.54	54,371	+0.32(+1.76%)
Feb 18, 2016	18.30	18.31	18.15	18.22	6,860	-0.16(-0.87%)
Feb 17, 2016	18.23	18.40	18.20	18.38	12,560	+0.06(+0.33%)
Feb 16, 2016	18.25	18.39	18.03	18.32	5,123	+0.18(+0.99%)
Feb 12, 2016	18.32	18.14	18.14	18.14	30,800	+0.13(+0.72%)
Feb 11, 2016	18.25	18.50	17.56	18.01	47,746	-0.18(-0.99%)
Feb 10, 2016	17.40	18.45	17.40	18.19	47,166	+0.97(+5.63%)
Feb 09, 2016	16.59	17.59	16.51	17.22	81,352	+0.47(+2.81%)
Feb 08, 2016	16.38	16.84	16.26	16.75	15,249	+0.22(+1.33%)
Feb 05, 2016	16.72	18.13	16.53	16.53	24,096	-0.91(-5.22%)
Feb 04, 2016	18.01	18.01	17.23	17.44	17,477	-0.36(-2.02%)
Feb 03, 2016	18.13	18.13	17.57	17.80	15,710	-0.27(-1.49%)
Feb 02, 2016	18.50	18.50	17.93	18.07	8,492	-0.51(-2.74%)

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.