Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.79	21.79	21.61	21.70	46,177	-0.13(-0.60%)
Apr 28, 2016	21.87	22.00	21.76	21.83	18,980	-0.19(-0.86%)
Apr 27, 2016	21.88	22.04	21.87	22.02	14,465	+0.14(+0.64%)
Apr 26, 2016	21.88	21.89	21.80	21.88	13,712	+0.06(+0.27%)
Apr 25, 2016	21.77	21.82	21.72	21.82	23,285	-0.01(-0.05%)
Apr 22, 2016	21.78	21.83	21.73	21.83	40,138	+0.03(+0.14%)
Apr 21, 2016	21.96	21.99	21.79	21.80	15,221	-0.20(-0.91%)
Apr 20, 2016	22.08	22.12	22.00	22.00	18,457	-0.09(-0.41%)
Apr 19, 2016	22.05	22.11	22.01	22.09	51,905	+0.11(+0.51%)
Apr 18, 2016	21.82	22.01	21.82	21.98	23,131	+0.12(+0.54%)
Apr 15, 2016	21.79	21.87	21.79	21.86	36,524	+0.05(+0.23%)
Apr 14, 2016	21.85	21.88	21.80	21.81	23,676	-0.04(-0.18%)
Apr 13, 2016	21.86	21.88	21.73	21.85	23,272	+0.07(+0.32%)
Apr 12, 2016	21.60	21.79	21.58	21.78	16,137	+0.22(+1.02%)
Apr 11, 2016	21.68	21.78	21.55	21.56	37,016	-0.09(-0.42%)
Apr 08, 2016	21.67	21.76	21.64	21.65	46,369	+0.10(+0.49%)
Apr 07, 2016	21.63	21.63	21.51	21.55	12,323	-0.22(-1.03%)
Apr 06, 2016	21.62	21.78	21.57	21.77	27,194	+0.18(+0.83%)
Apr 05, 2016	21.70	21.76	21.58	21.59	17,492	-0.15(-0.69%)
Apr 04, 2016	21.84	21.85	21.74	21.74	19,710	-0.10(-0.46%)
Apr 01, 2016	21.64	21.88	21.60	21.84	31,948	+0.08(+0.37%)
Mar 31, 2016	21.81	21.84	21.73	21.76	14,590	-0.06(-0.27%)
Mar 30, 2016	21.77	21.88	21.76	21.82	69,845	+0.10(+0.45%)
Mar 29, 2016	21.50	21.74	21.47	21.72	12,538	+0.18(+0.81%)
Mar 28, 2016	21.53	21.57	21.46	21.55	23,145	+0.04(+0.17%)
Mar 24, 2016	21.38	21.51	21.51	21.51	22,100	+0.03(+0.14%)
Mar 23, 2016	21.50	21.56	21.44	21.48	89,001	-0.11(-0.51%)
Mar 22, 2016	21.57	21.64	21.53	21.59	30,392	-0.04(-0.18%)
Mar 21, 2016	21.62	21.67	21.55	21.63	22,066	-0.03(-0.14%)
Mar 18, 2016	21.70	21.70	21.59	21.66	17,531	-0.04(-0.18%)
Mar 17, 2016	21.50	21.74	21.50	21.70	36,993	+0.20(+0.93%)
Mar 16, 2016	21.31	21.50	21.25	21.50	35,487	+0.21(+0.99%)
Mar 15, 2016	21.21	21.32	21.21	21.29	26,521	-0.04(-0.19%)
Mar 14, 2016	21.26	21.37	21.26	21.33	19,709	+0.00(+0.00%)
Mar 11, 2016	21.32	21.38	21.27	21.33	12,443	+0.20(+0.95%)
Mar 10, 2016	21.20	21.23	20.97	21.13	22,904	+0.03(+0.14%)
Mar 09, 2016	21.12	21.19	21.07	21.10	39,693	+0.07(+0.33%)
Mar 08, 2016	21.06	21.16	21.01	21.03	25,920	-0.08(-0.38%)
Mar 07, 2016	20.97	21.19	20.97	21.11	54,912	+0.05(+0.24%)
Mar 04, 2016	20.97	21.12	20.91	21.06	36,063	+0.06(+0.29%)
Mar 03, 2016	20.87	21.00	20.79	21.00	29,019	+0.12(+0.57%)
Mar 02, 2016	20.76	20.88	20.69	20.88	32,325	+0.06(+0.29%)
Mar 01, 2016	20.61	20.82	20.57	20.82	29,695	+0.33(+1.61%)
Feb 29, 2016	20.66	20.77	20.49	20.49	30,151	-0.17(-0.80%)
Feb 26, 2016	20.83	20.83	20.64	20.66	18,024	-0.10(-0.50%)
Feb 25, 2016	20.63	20.78	20.57	20.76	104,256	+0.17(+0.83%)
Feb 24, 2016	20.32	20.60	20.24	20.59	52,060	+0.15(+0.73%)
Feb 23, 2016	20.58	20.62	20.44	20.44	21,023	-0.20(-0.97%)
Feb 22, 2016	20.54	20.68	20.54	20.64	27,703	+0.23(+1.13%)
Feb 19, 2016	20.36	20.41	20.29	20.41	27,960	-0.04(-0.20%)
Feb 18, 2016	20.41	20.48	20.35	20.45	45,487	+0.01(+0.05%)
Feb 17, 2016	20.29	20.47	20.29	20.44	11,482	+0.31(+1.54%)
Feb 16, 2016	20.10	20.17	20.01	20.13	38,829	+0.22(+1.11%)
Feb 12, 2016	19.77	19.91	19.91	19.91	22,500	+0.25(+1.27%)
Feb 11, 2016	19.57	19.71	19.46	19.66	61,697	-0.21(-1.06%)
Feb 10, 2016	19.98	20.07	19.83	19.87	23,991	-0.05(-0.25%)
Feb 09, 2016	19.76	19.93	19.73	19.92	25,894	-0.01(-0.05%)
Feb 08, 2016	19.83	19.94	19.69	19.93	29,913	-0.11(-0.55%)
Feb 05, 2016	20.19	20.19	19.93	20.04	17,232	-0.19(-0.94%)
Feb 04, 2016	20.17	20.30	20.08	20.23	24,238	+0.07(+0.35%)
Feb 03, 2016	20.14	20.25	19.89	20.16	27,238	+0.09(+0.45%)
Feb 02, 2016	20.14	20.14	19.98	20.07	44,829	-0.28(-1.38%)

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.