Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	24.61	24.83	24.29	24.53	252,639	-0.02(-0.09%)
Apr 28, 2016	24.69	24.95	24.48	24.55	150,508	-0.27(-1.07%)
Apr 27, 2016	24.53	24.87	24.51	24.82	216,764	+0.43(+1.78%)
Apr 26, 2016	24.24	24.42	24.16	24.39	155,900	+0.34(+1.39%)
Apr 25, 2016	24.17	24.23	23.87	24.05	338,810	-0.30(-1.22%)
Apr 22, 2016	24.10	24.38	24.10	24.35	189,687	+0.24(+0.98%)
Apr 21, 2016	24.20	24.34	24.03	24.11	665,506	-0.05(-0.19%)
Apr 20, 2016	23.90	24.34	23.81	24.16	265,922	+0.14(+0.60%)
Apr 19, 2016	23.61	24.01	23.55	24.01	183,227	+0.50(+2.14%)
Apr 18, 2016	22.76	23.55	22.63	23.51	119,968	+0.26(+1.11%)
Apr 15, 2016	23.40	23.40	23.17	23.25	347,505	-0.25(-1.07%)
Apr 14, 2016	23.43	23.51	23.33	23.50	602,064	+0.08(+0.36%)
Apr 13, 2016	23.39	23.46	23.23	23.42	218,878	+0.21(+0.92%)
Apr 12, 2016	22.64	23.31	22.64	23.20	186,233	+0.64(+2.83%)
Apr 11, 2016	22.69	22.82	22.56	22.56	95,988	+0.02(+0.07%)
Apr 08, 2016	22.40	22.62	22.36	22.55	108,255	+0.59(+2.67%)
Apr 07, 2016	22.02	22.12	21.80	21.96	126,064	-0.19(-0.84%)
Apr 06, 2016	21.83	22.16	21.72	22.15	159,703	+0.48(+2.20%)
Apr 05, 2016	21.74	21.83	21.59	21.67	215,327	-0.32(-1.45%)
Apr 04, 2016	22.09	22.26	21.94	21.99	181,176	-0.15(-0.69%)
Apr 01, 2016	22.00	22.21	21.93	22.15	330,584	-0.33(-1.46%)
Mar 31, 2016	22.57	22.70	22.47	22.47	135,768	-0.11(-0.51%)
Mar 30, 2016	22.69	22.82	22.49	22.59	881,182	+0.17(+0.75%)
Mar 29, 2016	22.07	22.44	21.94	22.42	212,547	+0.09(+0.41%)
Mar 28, 2016	22.36	22.43	22.15	22.33	189,603	-0.01(-0.03%)
Mar 24, 2016	21.93	22.34	22.34	22.34	224,146	+0.08(+0.37%)
Mar 23, 2016	22.63	22.65	22.23	22.25	317,176	-0.52(-2.27%)
Mar 22, 2016	22.64	22.91	22.64	22.77	215,278	-0.08(-0.37%)
Mar 21, 2016	22.85	23.01	22.66	22.85	251,453	-0.14(-0.60%)
Mar 18, 2016	23.18	23.18	22.85	22.99	148,560	-0.07(-0.30%)
Mar 17, 2016	22.76	23.18	22.69	23.06	399,470	+0.45(+1.99%)
Mar 16, 2016	22.21	22.65	22.15	22.61	883,400	+0.45(+2.03%)
Mar 15, 2016	22.00	22.16	21.82	22.16	1,386,111	-0.15(-0.68%)
Mar 14, 2016	22.28	22.37	22.08	22.31	2,091,461	-0.15(-0.68%)
Mar 11, 2016	22.29	22.54	22.26	22.47	262,079	+0.48(+2.18%)
Mar 10, 2016	22.03	22.09	21.65	21.99	317,724	-0.05(-0.21%)
Mar 09, 2016	21.98	22.31	21.83	22.03	151,864	+0.26(+1.19%)
Mar 08, 2016	22.40	22.40	21.75	21.77	351,263	-0.80(-3.54%)
Mar 07, 2016	22.04	22.61	22.04	22.57	390,865	+0.40(+1.79%)
Mar 04, 2016	22.00	22.09	21.85	22.18	235,726	+0.28(+1.29%)
Mar 03, 2016	21.60	21.91	21.49	21.89	203,998	+0.36(+1.66%)
Mar 02, 2016	20.99	21.54	20.91	21.54	191,753	+0.43(+2.02%)
Mar 01, 2016	20.88	21.17	20.64	21.11	587,713	+0.50(+2.44%)
Feb 29, 2016	20.81	20.93	20.54	20.61	215,035	-0.11(-0.51%)
Feb 26, 2016	20.89	21.01	20.64	20.71	162,295	+0.14(+0.67%)
Feb 25, 2016	20.52	20.59	20.18	20.58	290,497	+0.17(+0.82%)
Feb 24, 2016	19.95	20.47	19.85	20.41	192,790	+0.02(+0.11%)
Feb 23, 2016	20.84	20.85	20.32	20.39	192,547	-0.66(-3.15%)
Feb 22, 2016	20.85	21.11	20.78	21.05	244,328	+0.48(+2.33%)
Feb 19, 2016	20.49	20.57	20.26	20.57	196,627	-0.13(-0.63%)
Feb 18, 2016	21.01	21.03	20.58	20.70	437,513	-0.11(-0.51%)
Feb 17, 2016	20.40	20.91	20.37	20.81	545,697	+0.59(+2.90%)
Feb 16, 2016	20.33	20.33	19.98	20.22	396,304	+0.24(+1.22%)
Feb 12, 2016	19.65	19.98	19.98	19.98	473,897	+0.60(+3.11%)
Feb 11, 2016	19.13	19.47	18.92	19.37	820,762	-0.08(-0.39%)
Feb 10, 2016	19.55	19.89	19.36	19.45	379,520	-0.10(-0.51%)
Feb 09, 2016	19.82	19.92	19.32	19.55	4,001,910	-0.60(-2.99%)
Feb 08, 2016	19.89	20.23	19.65	20.15	290,032	-0.08(-0.41%)
Feb 05, 2016	20.45	20.46	20.11	20.23	262,849	-0.36(-1.74%)
Feb 04, 2016	20.52	20.90	20.46	20.59	1,619,362	+0.25(+1.24%)
Feb 03, 2016	19.88	20.35	19.31	20.34	237,067	+0.76(+3.89%)
Feb 02, 2016	19.73	19.74	19.50	19.58	560,120	-0.82(-4.03%)

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.