Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.43	22.76	22.11	22.11	599,787	-0.33(-1.49%)
Apr 28, 2016	22.45	22.61	22.15	22.44	396,695	-0.09(-0.38%)
Apr 27, 2016	22.74	22.77	22.16	22.53	479,017	-0.12(-0.55%)
Apr 26, 2016	22.37	22.72	22.13	22.65	353,281	+0.26(+1.18%)
Apr 25, 2016	23.06	23.45	22.29	22.39	545,874	-0.66(-2.86%)
Apr 22, 2016	23.89	24.03	22.99	23.05	381,544	-0.92(-3.85%)
Apr 21, 2016	23.53	24.11	23.17	23.97	336,218	+0.19(+0.82%)
Apr 20, 2016	24.07	24.38	23.72	23.78	538,401	-0.37(-1.54%)
Apr 19, 2016	23.05	24.26	22.86	24.15	1,653,723	+1.22(+5.32%)
Apr 18, 2016	22.52	23.02	22.33	22.93	653,922	+0.14(+0.61%)
Apr 15, 2016	22.72	22.99	22.61	22.79	250,220	+0.02(+0.10%)
Apr 14, 2016	22.83	22.95	22.43	22.77	620,153	+0.05(+0.24%)
Apr 13, 2016	21.43	22.79	21.39	22.71	986,402	+1.62(+7.66%)
Apr 12, 2016	20.15	21.16	20.14	21.10	411,954	+0.89(+4.38%)
Apr 11, 2016	20.66	21.11	20.18	20.21	368,645	-0.44(-2.14%)
Apr 08, 2016	19.96	20.70	19.82	20.66	359,673	+0.70(+3.50%)
Apr 07, 2016	20.51	20.57	19.68	19.96	447,328	-0.67(-3.24%)
Apr 06, 2016	20.97	21.05	20.22	20.63	514,706	-0.44(-2.10%)
Apr 05, 2016	21.38	21.40	21.05	21.07	283,839	-0.52(-2.41%)
Apr 04, 2016	21.58	21.63	21.36	21.59	397,414	-0.17(-0.78%)
Apr 01, 2016	21.75	21.93	21.46	21.76	278,547	-0.22(-0.99%)
Mar 31, 2016	21.98	22.50	21.74	21.98	337,480	-0.02(-0.07%)
Mar 30, 2016	22.14	22.20	21.85	21.99	366,118	+0.07(+0.32%)
Mar 29, 2016	22.18	22.35	21.77	21.92	282,636	-0.50(-2.22%)
Mar 28, 2016	22.36	22.57	22.24	22.42	174,815	+0.05(+0.24%)
Mar 24, 2016	22.22	22.36	22.36	22.36	119,243	-0.02(-0.07%)
Mar 23, 2016	22.59	22.80	22.16	22.38	410,599	-0.42(-1.84%)
Mar 22, 2016	22.83	23.30	22.60	22.80	124,044	-0.09(-0.37%)
Mar 21, 2016	22.86	23.03	22.79	22.89	253,663	+0.00(+0.00%)
Mar 18, 2016	22.41	23.03	22.41	22.89	410,889	+0.53(+2.36%)
Mar 17, 2016	22.60	22.82	22.14	22.36	510,153	-0.27(-1.20%)
Mar 16, 2016	22.12	22.74	22.07	22.63	378,439	+0.32(+1.43%)
Mar 15, 2016	22.23	22.36	22.13	22.31	291,472	-0.14(-0.62%)
Mar 14, 2016	22.60	22.60	22.16	22.45	139,532	-0.19(-0.82%)
Mar 11, 2016	22.37	22.78	22.14	22.64	197,237	+0.61(+2.75%)
Mar 10, 2016	22.65	22.65	21.90	22.03	761,009	-0.23(-1.05%)
Mar 09, 2016	22.30	22.47	22.12	22.26	367,374	+0.32(+1.45%)
Mar 08, 2016	21.56	22.07	21.47	21.95	284,432	+0.17(+0.78%)
Mar 07, 2016	22.14	22.17	21.45	21.77	488,457	-0.58(-2.61%)
Mar 04, 2016	22.78	22.96	22.13	22.36	455,418	-0.43(-1.87%)
Mar 03, 2016	23.37	23.59	22.60	22.78	498,138	-0.52(-2.23%)
Mar 02, 2016	22.75	23.58	22.68	23.30	784,729	+0.43(+1.87%)
Mar 01, 2016	23.03	23.27	22.16	22.88	535,044	+0.14(+0.61%)
Feb 29, 2016	23.51	24.01	22.64	22.74	1,000,532	-0.40(-1.71%)
Feb 26, 2016	23.30	23.83	23.03	23.13	566,153	+0.05(+0.24%)
Feb 25, 2016	22.64	23.34	22.60	23.08	538,351	+0.57(+2.55%)
Feb 24, 2016	21.88	22.56	21.46	22.50	333,828	+0.09(+0.42%)
Feb 23, 2016	22.30	22.45	21.87	22.41	451,839	-0.06(-0.28%)
Feb 22, 2016	22.36	22.82	21.67	22.47	751,593	+0.56(+2.55%)
Feb 19, 2016	22.01	22.05	21.55	21.91	319,569	-0.24(-1.09%)
Feb 18, 2016	22.29	22.49	21.95	22.16	656,598	-0.07(-0.31%)
Feb 17, 2016	22.32	22.45	21.79	22.23	785,142	+0.21(+0.95%)
Feb 16, 2016	21.63	22.13	21.22	22.02	512,820	+0.90(+4.27%)
Feb 12, 2016	21.22	21.11	21.11	21.11	381,812	+0.23(+1.08%)
Feb 11, 2016	21.14	21.24	20.55	20.89	258,060	-0.78(-3.58%)
Feb 10, 2016	21.84	22.15	21.15	21.67	282,313	+0.11(+0.50%)
Feb 09, 2016	21.74	21.74	21.28	21.56	193,628	-0.08(-0.36%)
Feb 08, 2016	21.36	21.82	21.35	21.64	249,354	+0.01(+0.04%)
Feb 05, 2016	21.67	21.67	21.37	21.63	397,088	-0.04(-0.18%)
Feb 04, 2016	20.60	21.67	20.37	21.67	472,822	+1.16(+5.68%)
Feb 03, 2016	21.80	21.80	20.35	20.50	590,741	-1.01(-4.69%)
Feb 02, 2016	21.46	21.86	21.28	21.51	592,912	-0.29(-1.32%)

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.