Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.15	21.17	20.66	21.00	986,034	-0.10(-0.48%)
Apr 28, 2016	21.13	21.67	21.04	21.10	664,300	-0.32(-1.51%)
Apr 27, 2016	21.47	21.79	21.20	21.42	722,344	-0.09(-0.42%)
Apr 26, 2016	21.35	21.58	21.32	21.51	501,362	+0.28(+1.30%)
Apr 25, 2016	21.79	21.99	21.14	21.24	1,182,420	-0.61(-2.80%)
Apr 22, 2016	21.95	22.79	21.45	21.85	1,378,840	-0.11(-0.52%)
Apr 21, 2016	22.26	22.53	21.86	21.96	987,808	-0.16(-0.73%)
Apr 20, 2016	22.06	22.52	22.06	22.13	1,324,322	+0.00(+0.00%)
Apr 19, 2016	21.83	22.29	21.72	22.13	1,328,687	+0.18(+0.82%)
Apr 18, 2016	21.68	22.14	21.68	21.95	748,435	+0.14(+0.63%)
Apr 15, 2016	21.35	22.01	21.15	21.81	809,378	+0.35(+1.62%)
Apr 14, 2016	21.36	21.56	21.01	21.46	699,772	+0.07(+0.31%)
Apr 13, 2016	20.49	21.45	20.49	21.39	938,872	+0.38(+1.80%)
Apr 12, 2016	20.48	21.10	20.40	21.02	773,157	+0.50(+2.43%)
Apr 11, 2016	20.61	20.84	20.27	20.52	628,652	-0.03(-0.15%)
Apr 08, 2016	21.47	21.47	20.45	20.55	1,102,363	-0.83(-3.87%)
Apr 07, 2016	21.79	21.82	21.22	21.38	625,214	-0.47(-2.14%)
Apr 06, 2016	21.77	21.93	21.33	21.84	589,433	+0.18(+0.83%)
Apr 05, 2016	21.68	21.95	21.48	21.66	796,345	-0.15(-0.69%)
Apr 04, 2016	22.83	22.83	21.80	21.81	655,784	-0.38(-1.70%)
Apr 01, 2016	22.11	22.41	22.01	22.19	576,369	-0.02(-0.11%)
Mar 31, 2016	22.31	23.08	22.11	22.22	1,036,819	+0.02(+0.08%)
Mar 30, 2016	22.32	22.43	22.03	22.20	483,137	-0.09(-0.40%)
Mar 29, 2016	21.66	22.35	21.65	22.29	958,833	+0.70(+3.22%)
Mar 28, 2016	21.45	21.95	21.34	21.59	643,401	+0.16(+0.73%)
Mar 24, 2016	21.28	21.44	21.44	21.44	489,006	+0.14(+0.65%)
Mar 23, 2016	21.59	21.59	21.02	21.30	1,556,788	-0.46(-2.10%)
Mar 22, 2016	21.85	22.32	21.57	21.75	526,758	-0.25(-1.14%)
Mar 21, 2016	22.46	22.64	21.87	22.01	1,115,903	-0.56(-2.47%)
Mar 18, 2016	22.58	22.88	22.17	22.56	999,554	+0.10(+0.43%)
Mar 17, 2016	22.02	22.59	22.02	22.47	557,787	+0.32(+1.43%)
Mar 16, 2016	22.31	22.34	21.88	22.15	1,069,438	-0.40(-1.76%)
Mar 15, 2016	21.90	22.79	21.66	22.55	1,724,147	+0.79(+3.61%)
Mar 14, 2016	21.90	22.11	21.47	21.76	694,844	-0.15(-0.68%)
Mar 11, 2016	21.72	21.98	21.69	21.91	500,885	+0.35(+1.64%)
Mar 10, 2016	21.35	21.97	21.28	21.56	924,984	+0.26(+1.21%)
Mar 09, 2016	21.30	21.52	21.16	21.30	579,737	+0.08(+0.40%)
Mar 08, 2016	21.67	22.10	21.15	21.21	798,851	-0.46(-2.10%)
Mar 07, 2016	21.28	21.76	21.06	21.67	1,018,224	+0.29(+1.35%)
Mar 04, 2016	21.23	21.47	21.17	21.38	701,028	+0.17(+0.79%)
Mar 03, 2016	21.04	21.21	20.87	21.21	737,059	+0.16(+0.77%)
Mar 02, 2016	20.95	21.23	20.76	21.05	627,195	+0.11(+0.54%)
Mar 01, 2016	20.51	20.94	20.13	20.94	1,569,537	-0.17(-0.82%)
Feb 29, 2016	21.42	21.46	20.73	21.11	1,201,442	-0.36(-1.68%)
Feb 26, 2016	21.47	21.54	21.26	21.47	719,990	+0.12(+0.56%)
Feb 25, 2016	21.12	21.56	20.75	21.35	1,450,297	+0.29(+1.37%)
Feb 24, 2016	19.79	21.17	19.21	21.06	1,836,143	+0.47(+2.30%)
Feb 23, 2016	20.87	21.43	20.43	20.59	1,514,356	-0.17(-0.84%)
Feb 22, 2016	21.05	21.22	20.64	20.76	1,878,138	+0.01(+0.03%)
Feb 19, 2016	20.74	20.87	19.92	20.76	1,301,059	-0.07(-0.32%)
Feb 18, 2016	20.63	20.91	20.16	20.82	1,429,895	+0.42(+2.06%)
Feb 17, 2016	20.15	20.54	19.96	20.40	1,008,378	+0.60(+3.03%)
Feb 16, 2016	19.62	20.01	19.24	19.80	951,183	+0.45(+2.32%)
Feb 12, 2016	18.72	19.36	19.36	19.36	960,340	+0.79(+4.23%)
Feb 11, 2016	18.61	19.10	18.27	18.57	927,311	-0.22(-1.18%)
Feb 10, 2016	18.58	19.12	18.52	18.79	1,152,236	+0.27(+1.46%)
Feb 09, 2016	18.04	18.73	18.04	18.52	906,711	+0.30(+1.65%)
Feb 08, 2016	18.30	18.74	17.72	18.22	1,546,147	-0.29(-1.56%)
Feb 05, 2016	19.10	19.44	18.19	18.51	2,080,490	-0.78(-4.04%)
Feb 04, 2016	19.70	20.04	19.06	19.29	1,154,025	-0.55(-2.78%)
Feb 03, 2016	19.74	20.37	19.15	19.84	1,584,449	+0.35(+1.78%)
Feb 02, 2016	19.23	19.72	18.92	19.49	1,359,049	+0.12(+0.62%)

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.