Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.86	20.86	20.69	20.77	57,215	-0.07(-0.34%)
Apr 28, 2016	20.82	21.01	20.81	20.84	70,792	-0.26(-1.22%)
Apr 27, 2016	21.01	21.13	20.99	21.09	38,006	+0.03(+0.15%)
Apr 26, 2016	21.05	21.08	20.98	21.06	47,088	+0.09(+0.42%)
Apr 25, 2016	20.97	20.99	20.93	20.97	40,520	-0.11(-0.53%)
Apr 22, 2016	21.04	21.13	20.99	21.09	66,734	+0.04(+0.19%)
Apr 21, 2016	21.14	21.15	21.02	21.05	102,037	-0.13(-0.61%)
Apr 20, 2016	21.19	21.29	21.12	21.17	76,719	-0.01(-0.04%)
Apr 19, 2016	21.10	21.20	21.07	21.18	110,073	+0.36(+1.73%)
Apr 18, 2016	20.62	20.83	20.62	20.82	1,565,316	+0.18(+0.85%)
Apr 15, 2016	20.68	20.72	20.63	20.65	92,104	-0.05(-0.23%)
Apr 14, 2016	20.77	20.77	20.68	20.69	56,137	+0.02(+0.08%)
Apr 13, 2016	20.64	20.71	20.60	20.68	76,158	+0.33(+1.61%)
Apr 12, 2016	20.29	20.43	20.14	20.35	2,355,333	+0.22(+1.11%)
Apr 11, 2016	20.21	20.25	20.12	20.12	61,710	+0.07(+0.36%)
Apr 08, 2016	20.06	20.14	20.02	20.05	136,165	+0.36(+1.83%)
Apr 07, 2016	19.78	19.84	19.62	19.69	111,691	-0.26(-1.28%)
Apr 06, 2016	19.70	19.96	19.69	19.95	141,128	+0.30(+1.51%)
Apr 05, 2016	19.69	19.70	19.63	19.65	70,372	-0.37(-1.84%)
Apr 04, 2016	20.08	20.10	20.01	20.02	348,525	-0.03(-0.16%)
Apr 01, 2016	19.88	20.08	19.81	20.05	77,825	-0.21(-1.03%)
Mar 31, 2016	20.41	20.41	20.26	20.26	107,115	-0.19(-0.94%)
Mar 30, 2016	20.46	20.54	20.41	20.45	47,433	+0.22(+1.07%)
Mar 29, 2016	19.94	20.28	19.92	20.24	77,419	+0.22(+1.12%)
Mar 28, 2016	20.11	20.11	19.97	20.01	82,018	+0.09(+0.44%)
Mar 24, 2016	19.82	19.92	19.92	19.92	65,208	-0.11(-0.56%)
Mar 23, 2016	20.20	20.20	20.03	20.04	79,965	-0.26(-1.26%)
Mar 22, 2016	20.15	20.31	20.15	20.29	91,870	+0.02(+0.08%)
Mar 21, 2016	20.25	20.33	20.23	20.28	79,619	-0.06(-0.32%)
Mar 18, 2016	20.38	20.40	20.29	20.34	44,185	-0.05(-0.24%)
Mar 17, 2016	20.21	20.41	20.17	20.39	66,340	+0.21(+1.03%)
Mar 16, 2016	19.84	20.18	19.84	20.18	35,977	+0.21(+1.04%)
Mar 15, 2016	19.96	19.98	19.90	19.97	32,435	-0.22(-1.11%)
Mar 14, 2016	20.15	20.21	20.13	20.20	28,912	-0.01(-0.04%)
Mar 11, 2016	20.04	20.22	20.04	20.20	99,492	+0.50(+2.52%)
Mar 10, 2016	19.91	20.00	19.56	19.71	69,341	-0.05(-0.24%)
Mar 09, 2016	19.73	19.80	19.68	19.76	1,397,949	+0.12(+0.61%)
Mar 08, 2016	19.75	19.75	19.62	19.64	147,425	-0.22(-1.09%)
Mar 07, 2016	19.68	19.92	19.59	19.85	62,834	-0.02(-0.08%)
Mar 04, 2016	19.83	19.96	19.81	19.87	80,212	+0.15(+0.77%)
Mar 03, 2016	19.55	19.72	19.55	19.72	201,144	+0.25(+1.27%)
Mar 02, 2016	19.34	19.48	19.31	19.47	100,537	+0.11(+0.58%)
Mar 01, 2016	19.14	19.38	19.12	19.36	113,465	+0.46(+2.41%)
Feb 29, 2016	18.96	19.04	18.88	18.90	50,585	-0.06(-0.34%)
Feb 26, 2016	19.08	19.08	18.94	18.96	118,022	-0.04(-0.21%)
Feb 25, 2016	18.95	19.01	18.82	19.00	98,549	+0.22(+1.19%)
Feb 24, 2016	18.56	18.80	18.44	18.78	79,649	-0.03(-0.17%)
Feb 23, 2016	19.00	19.00	18.80	18.81	262,984	-0.31(-1.63%)
Feb 22, 2016	19.05	19.16	19.05	19.12	314,629	+0.23(+1.23%)
Feb 19, 2016	18.80	18.92	18.75	18.89	89,301	-0.06(-0.30%)
Feb 18, 2016	19.12	19.12	18.92	18.95	125,803	-0.06(-0.34%)
Feb 17, 2016	18.83	19.05	18.66	19.01	177,110	+0.35(+1.89%)
Feb 16, 2016	18.64	18.67	18.49	18.66	76,488	+0.36(+1.97%)
Feb 12, 2016	18.04	18.30	18.30	18.30	270,452	+0.28(+1.55%)
Feb 11, 2016	18.00	18.07	17.90	18.02	133,688	-0.26(-1.40%)
Feb 10, 2016	18.40	18.51	18.27	18.28	94,552	-0.04(-0.22%)
Feb 09, 2016	18.19	18.40	18.16	18.32	1,609,377	-0.20(-1.08%)
Feb 08, 2016	18.60	18.60	18.37	18.52	125,918	-0.34(-1.78%)
Feb 05, 2016	19.08	19.08	18.81	18.85	62,793	-0.30(-1.55%)
Feb 04, 2016	19.06	19.24	19.04	19.15	131,630	+0.06(+0.29%)
Feb 03, 2016	19.04	19.12	18.72	19.09	131,700	+0.17(+0.89%)
Feb 02, 2016	19.12	19.12	18.88	18.92	70,872	-0.42(-2.19%)

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.