Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.08	21.08	20.90	20.99	56,615	-0.07(-0.34%)
Apr 28, 2016	21.04	21.23	21.03	21.06	70,049	-0.26(-1.22%)
Apr 27, 2016	21.23	21.36	21.21	21.32	37,608	+0.03(+0.15%)
Apr 26, 2016	21.28	21.30	21.20	21.28	46,594	+0.09(+0.42%)
Apr 25, 2016	21.20	21.21	21.15	21.20	40,095	-0.11(-0.53%)
Apr 22, 2016	21.26	21.35	21.21	21.31	66,035	+0.04(+0.19%)
Apr 21, 2016	21.37	21.37	21.24	21.27	100,967	-0.13(-0.60%)
Apr 20, 2016	21.41	21.51	21.34	21.40	75,915	-0.01(-0.04%)
Apr 19, 2016	21.33	21.42	21.29	21.41	108,919	+0.36(+1.73%)
Apr 18, 2016	20.84	21.05	20.84	21.04	1,548,901	+0.18(+0.85%)
Apr 15, 2016	20.90	20.94	20.85	20.86	91,139	-0.05(-0.23%)
Apr 14, 2016	20.99	20.99	20.90	20.91	55,549	+0.02(+0.08%)
Apr 13, 2016	20.86	20.93	20.82	20.90	75,360	+0.33(+1.61%)
Apr 12, 2016	20.51	20.65	20.35	20.56	2,330,633	+0.23(+1.11%)
Apr 11, 2016	20.43	20.47	20.34	20.34	61,063	+0.07(+0.36%)
Apr 08, 2016	20.27	20.35	20.24	20.27	134,737	+0.36(+1.83%)
Apr 07, 2016	19.99	20.05	19.83	19.90	110,519	-0.26(-1.28%)
Apr 06, 2016	19.91	20.17	19.90	20.16	139,648	+0.30(+1.51%)
Apr 05, 2016	19.90	19.91	19.84	19.86	69,634	-0.37(-1.84%)
Apr 04, 2016	20.29	20.31	20.22	20.23	344,870	-0.03(-0.16%)
Apr 01, 2016	20.09	20.30	20.02	20.27	77,009	-0.21(-1.03%)
Mar 31, 2016	20.62	20.63	20.48	20.48	105,992	-0.19(-0.94%)
Mar 30, 2016	20.68	20.76	20.63	20.67	46,936	+0.22(+1.07%)
Mar 29, 2016	20.15	20.49	20.14	20.45	76,607	+0.23(+1.12%)
Mar 28, 2016	20.32	20.32	20.18	20.22	81,158	+0.09(+0.44%)
Mar 24, 2016	20.03	20.14	20.14	20.14	64,524	-0.11(-0.56%)
Mar 23, 2016	20.42	20.42	20.24	20.25	79,126	-0.26(-1.26%)
Mar 22, 2016	20.36	20.52	20.36	20.51	90,906	+0.02(+0.08%)
Mar 21, 2016	20.47	20.55	20.44	20.49	78,784	-0.06(-0.31%)
Mar 18, 2016	20.60	20.61	20.51	20.56	43,722	-0.05(-0.24%)
Mar 17, 2016	20.43	20.63	20.39	20.61	65,644	+0.21(+1.03%)
Mar 16, 2016	20.05	20.39	20.05	20.39	35,599	+0.21(+1.04%)
Mar 15, 2016	20.17	20.19	20.11	20.18	32,095	-0.23(-1.11%)
Mar 14, 2016	20.36	20.42	20.35	20.41	28,609	-0.01(-0.04%)
Mar 11, 2016	20.25	20.44	20.25	20.42	98,449	+0.50(+2.52%)
Mar 10, 2016	20.12	20.21	19.76	19.92	68,614	-0.05(-0.24%)
Mar 09, 2016	19.94	20.01	19.89	19.97	1,383,289	+0.12(+0.61%)
Mar 08, 2016	19.96	19.96	19.83	19.84	145,879	-0.22(-1.09%)
Mar 07, 2016	19.89	20.14	19.80	20.06	62,175	-0.02(-0.08%)
Mar 04, 2016	20.04	20.17	20.02	20.08	79,371	+0.15(+0.77%)
Mar 03, 2016	19.76	19.93	19.76	19.93	199,034	+0.25(+1.27%)
Mar 02, 2016	19.55	19.68	19.51	19.67	99,482	+0.11(+0.58%)
Mar 01, 2016	19.34	19.59	19.33	19.56	112,275	+0.46(+2.41%)
Feb 29, 2016	19.17	19.25	19.08	19.10	50,054	-0.06(-0.34%)
Feb 26, 2016	19.28	19.29	19.14	19.17	116,784	-0.04(-0.21%)
Feb 25, 2016	19.15	19.21	19.02	19.21	97,516	+0.23(+1.19%)
Feb 24, 2016	18.75	19.00	18.64	18.98	78,813	-0.03(-0.17%)
Feb 23, 2016	19.20	19.21	19.00	19.01	260,226	-0.32(-1.63%)
Feb 22, 2016	19.25	19.37	19.25	19.33	311,329	+0.23(+1.23%)
Feb 19, 2016	19.00	19.12	18.95	19.09	88,365	-0.06(-0.30%)
Feb 18, 2016	19.32	19.32	19.12	19.15	124,484	-0.06(-0.34%)
Feb 17, 2016	19.03	19.25	18.86	19.21	175,253	+0.36(+1.89%)
Feb 16, 2016	18.83	18.87	18.69	18.86	75,686	+0.36(+1.97%)
Feb 12, 2016	18.23	18.49	18.49	18.49	267,616	+0.28(+1.55%)
Feb 11, 2016	18.19	18.26	18.09	18.21	132,286	-0.26(-1.40%)
Feb 10, 2016	18.59	18.70	18.46	18.47	93,560	-0.04(-0.22%)
Feb 09, 2016	18.38	18.59	18.35	18.51	1,592,501	-0.20(-1.08%)
Feb 08, 2016	18.80	18.80	18.57	18.71	124,597	-0.34(-1.78%)
Feb 05, 2016	19.28	19.28	19.01	19.05	62,135	-0.30(-1.55%)
Feb 04, 2016	19.26	19.45	19.24	19.35	130,250	+0.06(+0.29%)
Feb 03, 2016	19.24	19.33	18.91	19.29	130,319	+0.17(+0.89%)
Feb 02, 2016	19.32	19.32	19.08	19.12	70,129	-0.43(-2.19%)

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.