Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.64	23.88	23.48	23.62	260,171	-0.06(-0.26%)
Apr 28, 2016	23.78	24.11	23.64	23.68	324,958	-0.14(-0.59%)
Apr 27, 2016	23.51	24.04	22.82	23.83	304,824	+0.23(+0.99%)
Apr 26, 2016	23.47	23.66	22.82	23.59	411,214	+0.89(+3.93%)
Apr 25, 2016	22.91	22.91	22.56	22.70	282,959	-0.27(-1.17%)
Apr 22, 2016	22.75	23.07	22.74	22.97	278,941	+0.19(+0.85%)
Apr 21, 2016	22.79	22.89	22.58	22.77	351,385	+0.05(+0.21%)
Apr 20, 2016	22.95	23.00	22.60	22.73	257,094	-0.18(-0.79%)
Apr 19, 2016	22.85	23.03	22.67	22.91	240,723	+0.15(+0.68%)
Apr 18, 2016	22.48	22.83	22.46	22.75	177,773	+0.15(+0.68%)
Apr 15, 2016	22.32	22.75	22.32	22.60	234,169	+0.19(+0.84%)
Apr 14, 2016	22.28	22.47	22.18	22.41	205,033	+0.15(+0.66%)
Apr 13, 2016	22.07	22.34	21.86	22.26	363,303	+0.23(+1.07%)
Apr 12, 2016	21.79	22.14	21.71	22.03	289,006	+0.28(+1.30%)
Apr 11, 2016	21.67	21.89	21.42	21.75	230,429	+0.13(+0.62%)
Apr 08, 2016	21.39	21.75	21.31	21.61	323,491	+0.34(+1.61%)
Apr 07, 2016	21.32	21.54	21.20	21.27	418,073	-0.12(-0.56%)
Apr 06, 2016	21.24	21.49	21.03	21.39	323,955	+0.13(+0.63%)
Apr 05, 2016	21.39	21.50	21.22	21.26	366,731	-0.28(-1.31%)
Apr 04, 2016	21.51	21.66	21.36	21.54	285,109	+0.05(+0.22%)
Apr 01, 2016	21.10	21.53	20.83	21.49	272,619	+0.36(+1.71%)
Mar 31, 2016	21.18	21.46	20.85	21.13	684,685	-0.01(-0.03%)
Mar 30, 2016	21.14	21.33	20.93	21.14	477,387	+0.13(+0.61%)
Mar 29, 2016	20.12	21.14	20.12	21.01	465,526	+0.85(+4.23%)
Mar 28, 2016	20.10	20.25	19.88	20.16	238,057	+0.13(+0.67%)
Mar 24, 2016	20.15	20.02	20.02	20.02	402,979	-0.19(-0.93%)
Mar 23, 2016	20.72	20.83	20.12	20.21	541,466	-0.54(-2.62%)
Mar 22, 2016	20.34	20.91	20.30	20.75	412,734	+0.28(+1.38%)
Mar 21, 2016	20.58	20.62	20.26	20.47	361,274	-0.19(-0.94%)
Mar 18, 2016	20.09	20.69	19.93	20.67	952,739	+0.65(+3.25%)
Mar 17, 2016	19.50	20.10	19.32	20.02	623,536	+0.55(+2.83%)
Mar 16, 2016	19.40	19.59	19.21	19.47	651,366	-0.03(-0.14%)
Mar 15, 2016	19.59	19.65	19.27	19.49	380,314	-0.19(-0.95%)
Mar 14, 2016	20.26	20.38	19.53	19.68	641,334	-0.71(-3.49%)
Mar 11, 2016	19.99	20.48	19.88	20.39	695,415	+0.52(+2.63%)
Mar 10, 2016	19.69	19.88	19.59	19.87	593,943	+0.15(+0.78%)
Mar 09, 2016	19.04	19.73	19.01	19.71	607,582	+0.76(+4.04%)
Mar 08, 2016	18.98	19.15	18.86	18.95	418,146	-0.18(-0.95%)
Mar 07, 2016	18.79	19.28	18.79	19.13	505,792	+0.30(+1.60%)
Mar 04, 2016	18.37	18.88	18.30	18.83	762,215	+0.47(+2.56%)
Mar 03, 2016	18.25	18.49	18.24	18.36	642,387	+0.11(+0.62%)
Mar 02, 2016	17.63	18.32	17.41	18.24	731,306	+0.61(+3.44%)
Mar 01, 2016	17.55	18.48	17.37	17.64	749,995	+0.15(+0.87%)
Feb 29, 2016	17.54	17.74	17.27	17.49	653,799	-0.05(-0.30%)
Feb 26, 2016	17.54	17.75	17.41	17.54	747,147	+0.15(+0.87%)
Feb 25, 2016	17.39	17.64	17.27	17.39	907,051	+0.08(+0.46%)
Feb 24, 2016	17.11	17.55	16.70	17.31	1,024,702	+0.07(+0.38%)
Feb 23, 2016	17.47	17.74	17.18	17.24	878,828	-0.30(-1.73%)
Feb 22, 2016	17.45	17.79	17.45	17.54	366,053	+0.26(+1.49%)
Feb 19, 2016	17.51	17.62	17.16	17.29	1,012,109	-0.30(-1.73%)
Feb 18, 2016	17.70	17.92	17.35	17.59	806,078	-0.03(-0.15%)
Feb 17, 2016	17.75	17.97	17.52	17.62	707,356	+0.07(+0.38%)
Feb 16, 2016	17.31	17.74	17.20	17.55	591,315	+0.47(+2.75%)
Feb 12, 2016	17.32	17.08	17.08	17.08	592,752	-0.06(-0.35%)
Feb 11, 2016	17.52	17.70	17.06	17.14	725,575	-0.56(-3.14%)
Feb 10, 2016	17.90	18.31	17.64	17.70	409,826	-0.17(-0.96%)
Feb 09, 2016	18.30	18.33	17.72	17.87	586,268	-0.58(-3.15%)
Feb 08, 2016	18.66	18.82	18.26	18.45	788,412	-0.29(-1.55%)
Feb 05, 2016	19.15	19.15	18.59	18.74	698,644	-0.42(-2.21%)
Feb 04, 2016	19.06	19.56	19.06	19.17	343,852	+0.13(+0.70%)
Feb 03, 2016	18.89	19.42	18.40	19.03	367,402	+0.33(+1.77%)
Feb 02, 2016	18.77	18.93	18.45	18.70	451,284	-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.