Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.64	23.88	23.48	23.62	260,187	-0.06(-0.25%)
Apr 28, 2016	23.78	24.11	23.64	23.68	324,978	-0.14(-0.59%)
Apr 27, 2016	23.51	24.04	22.82	23.82	304,843	+0.23(+1.00%)
Apr 26, 2016	23.47	23.66	22.82	23.59	411,239	+0.89(+3.93%)
Apr 25, 2016	22.91	22.91	22.56	22.70	282,976	-0.27(-1.17%)
Apr 22, 2016	22.75	23.07	22.74	22.97	278,958	+0.19(+0.85%)
Apr 21, 2016	22.78	22.88	22.58	22.77	351,407	+0.05(+0.21%)
Apr 20, 2016	22.95	23.00	22.60	22.72	257,110	-0.18(-0.79%)
Apr 19, 2016	22.84	23.03	22.67	22.90	240,738	+0.15(+0.68%)
Apr 18, 2016	22.48	22.83	22.46	22.75	177,784	+0.15(+0.68%)
Apr 15, 2016	22.31	22.74	22.31	22.60	234,184	+0.19(+0.84%)
Apr 14, 2016	22.28	22.47	22.18	22.41	205,046	+0.15(+0.66%)
Apr 13, 2016	22.07	22.33	21.86	22.26	363,325	+0.23(+1.07%)
Apr 12, 2016	21.79	22.14	21.71	22.03	289,024	+0.28(+1.30%)
Apr 11, 2016	21.67	21.89	21.42	21.74	230,443	+0.13(+0.62%)
Apr 08, 2016	21.39	21.74	21.31	21.61	323,511	+0.34(+1.61%)
Apr 07, 2016	21.32	21.54	21.20	21.27	418,099	-0.12(-0.56%)
Apr 06, 2016	21.23	21.49	21.03	21.39	323,975	+0.13(+0.63%)
Apr 05, 2016	21.39	21.50	21.21	21.25	366,753	-0.28(-1.31%)
Apr 04, 2016	21.51	21.66	21.36	21.54	285,126	+0.05(+0.22%)
Apr 01, 2016	21.09	21.53	20.83	21.49	272,635	+0.36(+1.71%)
Mar 31, 2016	21.17	21.46	20.85	21.13	684,727	-0.01(-0.03%)
Mar 30, 2016	21.14	21.33	20.93	21.13	477,416	+0.13(+0.61%)
Mar 29, 2016	20.12	21.13	20.12	21.01	465,554	+0.85(+4.23%)
Mar 28, 2016	20.09	20.25	19.88	20.15	238,072	+0.13(+0.67%)
Mar 24, 2016	20.15	20.02	20.02	20.02	403,004	-0.19(-0.93%)
Mar 23, 2016	20.72	20.83	20.12	20.21	541,499	-0.54(-2.62%)
Mar 22, 2016	20.34	20.91	20.30	20.75	412,759	+0.28(+1.38%)
Mar 21, 2016	20.58	20.62	20.26	20.47	361,296	-0.19(-0.94%)
Mar 18, 2016	20.09	20.69	19.93	20.66	952,798	+0.65(+3.25%)
Mar 17, 2016	19.50	20.09	19.32	20.01	623,574	+0.55(+2.83%)
Mar 16, 2016	19.40	19.58	19.21	19.46	651,406	-0.03(-0.14%)
Mar 15, 2016	19.59	19.65	19.27	19.49	380,337	-0.19(-0.95%)
Mar 14, 2016	20.26	20.38	19.53	19.68	641,373	-0.71(-3.49%)
Mar 11, 2016	19.99	20.48	19.88	20.39	695,458	+0.52(+2.63%)
Mar 10, 2016	19.69	19.88	19.59	19.87	593,979	+0.15(+0.78%)
Mar 09, 2016	19.03	19.73	19.01	19.71	607,620	+0.76(+4.04%)
Mar 08, 2016	18.98	19.15	18.86	18.95	418,172	-0.18(-0.95%)
Mar 07, 2016	18.79	19.28	18.79	19.13	505,823	+0.30(+1.60%)
Mar 04, 2016	18.37	18.88	18.30	18.83	762,261	+0.47(+2.56%)
Mar 03, 2016	18.25	18.48	18.24	18.36	642,426	+0.11(+0.62%)
Mar 02, 2016	17.63	18.32	17.41	18.24	731,351	+0.61(+3.44%)
Mar 01, 2016	17.55	18.48	17.37	17.64	750,041	+0.15(+0.87%)
Feb 29, 2016	17.54	17.74	17.27	17.48	653,839	-0.05(-0.30%)
Feb 26, 2016	17.54	17.75	17.41	17.54	747,193	+0.15(+0.87%)
Feb 25, 2016	17.39	17.64	17.27	17.39	907,107	+0.08(+0.46%)
Feb 24, 2016	17.11	17.55	16.70	17.31	1,024,765	+0.07(+0.38%)
Feb 23, 2016	17.47	17.74	17.18	17.24	878,881	-0.30(-1.73%)
Feb 22, 2016	17.44	17.79	17.44	17.54	366,075	+0.26(+1.49%)
Feb 19, 2016	17.51	17.62	17.16	17.29	1,012,171	-0.30(-1.73%)
Feb 18, 2016	17.70	17.91	17.35	17.59	806,127	-0.03(-0.15%)
Feb 17, 2016	17.75	17.97	17.52	17.62	707,399	+0.07(+0.38%)
Feb 16, 2016	17.31	17.74	17.20	17.55	591,352	+0.47(+2.75%)
Feb 12, 2016	17.32	17.08	17.08	17.08	592,788	-0.06(-0.35%)
Feb 11, 2016	17.52	17.70	17.05	17.14	725,620	-0.56(-3.14%)
Feb 10, 2016	17.89	18.31	17.64	17.70	409,851	-0.17(-0.96%)
Feb 09, 2016	18.30	18.33	17.72	17.87	586,304	-0.58(-3.15%)
Feb 08, 2016	18.66	18.82	18.26	18.45	788,460	-0.29(-1.55%)
Feb 05, 2016	19.14	19.14	18.59	18.74	698,687	-0.42(-2.21%)
Feb 04, 2016	19.06	19.56	19.06	19.16	343,873	+0.13(+0.69%)
Feb 03, 2016	18.89	19.42	18.40	19.03	367,424	+0.33(+1.77%)
Feb 02, 2016	18.77	18.93	18.45	18.70	451,311	-0.08(-0.42%)

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.