Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	22.42	22.75	22.10	22.10	600,140	-0.33(-1.49%)
Apr 28, 2016	22.44	22.60	22.13	22.43	396,929	-0.09(-0.38%)
Apr 27, 2016	22.72	22.76	22.15	22.51	479,299	-0.12(-0.55%)
Apr 26, 2016	22.36	22.71	22.12	22.64	353,489	+0.26(+1.18%)
Apr 25, 2016	23.04	23.43	22.28	22.38	546,195	-0.66(-2.86%)
Apr 22, 2016	23.87	24.02	22.98	23.03	381,768	-0.92(-3.86%)
Apr 21, 2016	23.52	24.10	23.16	23.96	336,416	+0.19(+0.82%)
Apr 20, 2016	24.05	24.37	23.71	23.76	538,718	-0.37(-1.54%)
Apr 19, 2016	23.03	24.25	22.85	24.14	1,654,695	+1.22(+5.32%)
Apr 18, 2016	22.51	23.01	22.31	22.92	654,307	+0.14(+0.61%)
Apr 15, 2016	22.71	22.97	22.59	22.78	250,367	+0.02(+0.10%)
Apr 14, 2016	22.82	22.93	22.42	22.76	620,517	+0.05(+0.24%)
Apr 13, 2016	21.41	22.78	21.37	22.70	986,981	+1.61(+7.66%)
Apr 12, 2016	20.14	21.15	20.12	21.09	412,196	+0.88(+4.38%)
Apr 11, 2016	20.64	21.09	20.16	20.20	368,861	-0.44(-2.14%)
Apr 08, 2016	19.95	20.68	19.81	20.64	359,885	+0.70(+3.50%)
Apr 07, 2016	20.50	20.56	19.67	19.95	447,591	-0.67(-3.24%)
Apr 06, 2016	20.95	21.04	20.21	20.61	515,008	-0.44(-2.10%)
Apr 05, 2016	21.37	21.39	21.04	21.06	284,005	-0.52(-2.41%)
Apr 04, 2016	21.57	21.61	21.35	21.58	397,648	-0.17(-0.78%)
Apr 01, 2016	21.74	21.92	21.45	21.75	278,711	-0.22(-0.99%)
Mar 31, 2016	21.97	22.49	21.73	21.96	337,679	-0.02(-0.07%)
Mar 30, 2016	22.13	22.19	21.84	21.98	366,333	+0.07(+0.32%)
Mar 29, 2016	22.17	22.34	21.75	21.91	282,802	-0.50(-2.22%)
Mar 28, 2016	22.35	22.55	22.23	22.41	174,918	+0.05(+0.24%)
Mar 24, 2016	22.20	22.35	22.35	22.35	119,314	-0.02(-0.07%)
Mar 23, 2016	22.58	22.79	22.14	22.37	410,840	-0.42(-1.84%)
Mar 22, 2016	22.82	23.28	22.58	22.79	124,117	-0.09(-0.37%)
Mar 21, 2016	22.85	23.02	22.77	22.87	253,812	+0.00(+0.00%)
Mar 18, 2016	22.40	23.02	22.40	22.87	411,130	+0.53(+2.36%)
Mar 17, 2016	22.58	22.81	22.13	22.34	510,453	-0.27(-1.20%)
Mar 16, 2016	22.11	22.72	22.06	22.62	378,662	+0.32(+1.43%)
Mar 15, 2016	22.21	22.34	22.12	22.30	291,644	-0.14(-0.62%)
Mar 14, 2016	22.58	22.58	22.14	22.44	139,614	-0.19(-0.82%)
Mar 11, 2016	22.36	22.76	22.13	22.62	197,353	+0.61(+2.75%)
Mar 10, 2016	22.64	22.64	21.89	22.02	761,456	-0.23(-1.05%)
Mar 09, 2016	22.29	22.46	22.10	22.25	367,590	+0.32(+1.45%)
Mar 08, 2016	21.54	22.06	21.46	21.93	284,599	+0.17(+0.78%)
Mar 07, 2016	22.13	22.16	21.44	21.76	488,744	-0.58(-2.61%)
Mar 04, 2016	22.77	22.94	22.12	22.34	455,686	-0.43(-1.87%)
Mar 03, 2016	23.36	23.58	22.58	22.77	498,431	-0.52(-2.23%)
Mar 02, 2016	22.73	23.57	22.66	23.29	785,190	+0.43(+1.87%)
Mar 01, 2016	23.02	23.25	22.15	22.86	535,359	+0.14(+0.61%)
Feb 29, 2016	23.50	23.99	22.63	22.72	1,001,120	-0.40(-1.71%)
Feb 26, 2016	23.28	23.81	23.02	23.12	566,486	+0.05(+0.24%)
Feb 25, 2016	22.62	23.33	22.59	23.07	538,667	+0.57(+2.55%)
Feb 24, 2016	21.87	22.55	21.45	22.49	334,025	+0.09(+0.42%)
Feb 23, 2016	22.28	22.44	21.86	22.40	452,104	-0.06(-0.28%)
Feb 22, 2016	22.35	22.80	21.66	22.46	752,035	+0.56(+2.55%)
Feb 19, 2016	21.99	22.03	21.54	21.90	319,757	-0.24(-1.09%)
Feb 18, 2016	22.27	22.48	21.93	22.14	656,984	-0.07(-0.31%)
Feb 17, 2016	22.31	22.44	21.78	22.21	785,604	+0.21(+0.95%)
Feb 16, 2016	21.61	22.12	21.21	22.00	513,122	+0.90(+4.27%)
Feb 12, 2016	21.20	21.10	21.10	21.10	382,036	+0.23(+1.08%)
Feb 11, 2016	21.13	21.23	20.54	20.88	258,211	-0.78(-3.58%)
Feb 10, 2016	21.83	22.13	21.13	21.65	282,479	+0.11(+0.50%)
Feb 09, 2016	21.73	21.73	21.27	21.54	193,742	-0.08(-0.36%)
Feb 08, 2016	21.34	21.81	21.34	21.62	249,501	+0.01(+0.04%)
Feb 05, 2016	21.65	21.65	21.36	21.61	397,322	-0.04(-0.18%)
Feb 04, 2016	20.59	21.66	20.36	21.65	473,100	+1.16(+5.68%)
Feb 03, 2016	21.79	21.79	20.33	20.49	591,088	-1.01(-4.69%)
Feb 02, 2016	21.44	21.85	21.27	21.50	593,261	-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.