Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.54	23.82	23.51	23.68	256,099	+0.16(+0.68%)
Apr 28, 2016	23.38	23.89	23.38	23.52	164,903	+0.08(+0.34%)
Apr 27, 2016	22.98	23.59	22.98	23.44	181,974	+0.40(+1.74%)
Apr 26, 2016	22.81	23.23	22.80	23.04	177,797	+0.25(+1.10%)
Apr 25, 2016	22.65	23.08	22.65	22.79	120,485	+0.08(+0.35%)
Apr 22, 2016	22.70	22.92	22.62	22.71	95,178	-0.05(-0.22%)
Apr 21, 2016	21.75	23.40	21.50	22.76	498,873	+0.34(+1.52%)
Apr 20, 2016	22.89	22.89	22.26	22.42	403,880	-0.48(-2.10%)
Apr 19, 2016	23.20	23.45	22.78	22.90	122,897	-0.44(-1.89%)
Apr 18, 2016	22.90	23.35	22.84	23.34	89,779	+0.42(+1.83%)
Apr 15, 2016	22.84	22.95	22.82	22.92	46,752	+0.02(+0.09%)
Apr 14, 2016	22.87	23.17	22.80	22.90	69,215	+0.05(+0.22%)
Apr 13, 2016	22.71	22.87	22.42	22.85	202,766	+0.27(+1.20%)
Apr 12, 2016	22.67	22.82	22.56	22.58	101,034	-0.04(-0.18%)
Apr 11, 2016	22.68	22.80	22.46	22.62	149,339	+0.19(+0.85%)
Apr 08, 2016	22.62	22.69	22.34	22.43	98,180	-0.04(-0.18%)
Apr 07, 2016	22.46	22.65	22.22	22.47	140,186	+0.00(+0.00%)
Apr 06, 2016	22.59	22.68	22.42	22.47	150,080	+0.00(+0.00%)
Apr 05, 2016	22.14	22.61	21.96	22.47	179,703	+0.22(+0.99%)
Apr 04, 2016	22.17	22.45	22.08	22.25	136,135	+0.16(+0.72%)
Apr 01, 2016	22.25	22.37	21.83	22.09	247,093	-0.24(-1.07%)
Mar 31, 2016	22.30	22.52	22.10	22.33	255,113	+0.09(+0.40%)
Mar 30, 2016	22.44	22.50	22.20	22.24	169,600	-0.05(-0.22%)
Mar 29, 2016	22.04	22.48	21.91	22.29	217,091	+0.33(+1.50%)
Mar 28, 2016	21.73	22.07	21.62	21.96	78,606	+0.26(+1.20%)
Mar 24, 2016		21.70	21.70	21.70	0	-0.22(-1.00%)
Mar 23, 2016	21.89	22.00	21.75	21.92	80,875	-0.07(-0.32%)
Mar 22, 2016	22.20	22.20	21.95	21.99	97,083	-0.36(-1.61%)
Mar 21, 2016	22.40	22.59	22.30	22.35	126,455	+0.00(+0.00%)
Mar 18, 2016	22.22	22.70	22.17	22.35	267,275	+0.00(+0.00%)
Mar 17, 2016	21.76	22.39	21.76	22.35	197,545	+0.61(+2.81%)
Mar 16, 2016	22.00	22.02	21.64	21.74	148,520	-0.34(-1.54%)
Mar 15, 2016	22.45	22.45	21.87	22.08	110,682	-0.39(-1.74%)
Mar 14, 2016	22.57	22.99	22.41	22.47	138,185	-0.13(-0.58%)
Mar 11, 2016	22.31	22.70	22.22	22.60	181,969	+0.38(+1.71%)
Mar 10, 2016	22.25	22.48	21.74	22.22	157,320	+0.06(+0.27%)
Mar 09, 2016	22.03	22.20	21.75	22.16	220,978	+0.28(+1.28%)
Mar 08, 2016	22.33	22.33	21.77	21.88	328,818	-0.47(-2.10%)
Mar 07, 2016	21.22	22.40	21.22	22.35	715,927	+1.15(+5.42%)
Mar 04, 2016	21.13	21.60	21.11	21.20	280,353	+0.07(+0.33%)
Mar 03, 2016	21.01	21.29	21.00	21.13	236,958	+0.00(+0.00%)
Mar 02, 2016	21.13	21.41	21.09	21.13	125,076	-0.09(-0.42%)
Mar 01, 2016	21.62	21.66	20.93	21.22	393,227	-0.36(-1.67%)
Feb 29, 2016	21.71	21.95	21.51	21.58	177,614	-0.06(-0.28%)
Feb 26, 2016	21.32	21.97	21.32	21.64	121,682	+0.23(+1.07%)
Feb 25, 2016	21.55	21.58	21.18	21.41	86,571	-0.05(-0.23%)
Feb 24, 2016	21.14	21.46	20.90	21.46	147,129	+0.24(+1.13%)
Feb 23, 2016	21.48	21.59	21.15	21.22	180,421	-0.18(-0.84%)
Feb 22, 2016	21.26	21.61	21.18	21.40	173,318	+0.35(+1.66%)
Feb 19, 2016	21.00	21.34	20.98	21.05	224,681	-0.20(-0.94%)
Feb 18, 2016	21.00	21.37	20.81	21.25	223,536	+0.25(+1.19%)
Feb 17, 2016	20.60	21.13	20.50	21.00	324,696	+0.50(+2.44%)
Feb 16, 2016	20.57	20.89	20.29	20.50	483,145	+0.18(+0.89%)
Feb 12, 2016		20.32	20.32	20.32	0	+0.71(+3.62%)
Feb 11, 2016	20.00	20.00	19.00	19.61	413,667	-0.59(-2.92%)
Feb 10, 2016	20.08	20.32	20.05	20.20	281,168	+0.20(+1.00%)
Feb 09, 2016	19.66	20.08	19.50	20.00	536,798	+0.12(+0.60%)
Feb 08, 2016	20.07	20.11	19.56	19.88	265,517	-0.27(-1.34%)
Feb 05, 2016	20.00	20.30	19.71	20.15	454,756	+0.17(+0.85%)
Feb 04, 2016	19.31	20.42	19.20	19.98	776,189	+0.52(+2.67%)
Feb 03, 2016	20.48	20.60	18.94	19.46	1,106,181	-1.31(-6.31%)
Feb 02, 2016	21.75	21.75	20.27	20.77	706,019	-1.54(-6.90%)

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.