Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.63	21.84	21.26	21.56	103,193	-0.15(-0.69%)
Apr 28, 2016	21.80	21.95	21.62	21.71	36,204	-0.12(-0.55%)
Apr 27, 2016	21.78	21.96	21.66	21.83	37,718	-0.02(-0.09%)
Apr 26, 2016	21.80	21.90	21.61	21.85	47,369	+0.02(+0.09%)
Apr 25, 2016	21.92	21.99	21.50	21.83	37,086	-0.24(-1.09%)
Apr 22, 2016	21.83	22.11	21.77	22.07	59,335	+0.23(+1.05%)
Apr 21, 2016	22.69	22.73	21.73	21.84	52,203	-1.01(-4.42%)
Apr 20, 2016	22.61	22.99	22.50	22.85	35,276	+0.16(+0.71%)
Apr 19, 2016	22.79	22.96	22.58	22.69	20,548	+0.02(+0.09%)
Apr 18, 2016	22.16	22.85	22.16	22.67	46,130	+0.41(+1.84%)
Apr 15, 2016	22.04	22.39	21.87	22.26	24,201	+0.37(+1.69%)
Apr 14, 2016	22.32	22.32	21.88	21.89	28,591	-0.62(-2.75%)
Apr 13, 2016	21.95	22.54	21.95	22.51	41,101	+0.66(+3.02%)
Apr 12, 2016	21.52	21.99	21.39	21.85	38,732	+0.31(+1.44%)
Apr 11, 2016	22.22	22.28	21.42	21.54	36,427	-0.61(-2.75%)
Apr 08, 2016	21.96	22.17	21.75	22.15	35,169	+0.26(+1.19%)
Apr 07, 2016	22.14	22.43	21.72	21.89	23,789	-0.44(-1.97%)
Apr 06, 2016	21.86	22.48	21.50	22.33	38,919	+0.47(+2.15%)
Apr 05, 2016	22.18	22.26	21.80	21.86	20,618	-0.37(-1.66%)
Apr 04, 2016	22.59	23.18	22.20	22.23	42,200	-0.52(-2.29%)
Apr 01, 2016	22.54	22.78	22.51	22.75	49,515	+0.00(+0.00%)
Mar 31, 2016	22.57	22.86	22.44	22.75	36,153	+0.31(+1.38%)
Mar 30, 2016	23.06	23.25	22.05	22.44	50,408	-0.60(-2.60%)
Mar 29, 2016	21.46	23.13	21.45	23.04	71,027	+1.59(+7.41%)
Mar 28, 2016	21.74	22.00	21.38	21.45	26,008	-0.30(-1.38%)
Mar 24, 2016	21.06	21.75	21.75	21.75	35,900	+0.66(+3.13%)
Mar 23, 2016	21.89	22.12	21.07	21.09	39,545	-0.79(-3.61%)
Mar 22, 2016	22.70	22.70	21.80	21.88	49,335	-0.97(-4.25%)
Mar 21, 2016	22.64	22.99	22.38	22.85	81,451	+0.27(+1.20%)
Mar 18, 2016	21.86	22.67	21.28	22.58	117,877	+0.87(+4.01%)
Mar 17, 2016	21.83	22.13	21.31	21.71	66,672	-0.08(-0.37%)
Mar 16, 2016	20.42	22.44	20.26	21.79	198,504	+1.87(+9.39%)
Mar 15, 2016	20.27	20.27	19.66	19.92	44,951	-0.37(-1.82%)
Mar 14, 2016	20.32	21.14	20.14	20.29	36,576	-0.24(-1.17%)
Mar 11, 2016	20.24	20.59	20.10	20.53	24,890	+0.49(+2.45%)
Mar 10, 2016	20.35	20.35	19.93	20.04	36,838	-0.28(-1.38%)
Mar 09, 2016	19.86	20.50	19.84	20.32	19,533	+0.51(+2.57%)
Mar 08, 2016	20.09	20.09	19.78	19.81	34,537	-0.33(-1.64%)
Mar 07, 2016	19.93	20.15	19.93	20.14	25,072	+0.08(+0.40%)
Mar 04, 2016	19.75	20.33	19.52	20.06	33,106	+0.30(+1.52%)
Mar 03, 2016	19.59	20.11	19.52	19.76	34,989	+0.13(+0.66%)
Mar 02, 2016	19.29	19.78	19.24	19.63	35,285	+0.26(+1.34%)
Mar 01, 2016	19.36	19.62	19.23	19.37	30,872	+0.12(+0.62%)
Feb 29, 2016	19.14	19.42	19.14	19.25	41,006	+0.04(+0.21%)
Feb 26, 2016	19.08	19.36	18.80	19.21	28,418	+0.13(+0.68%)
Feb 25, 2016	18.71	19.23	18.68	19.08	18,764	+0.48(+2.58%)
Feb 24, 2016	18.33	18.89	18.28	18.60	27,758	+0.03(+0.16%)
Feb 23, 2016	18.26	18.91	18.26	18.57	51,332	+0.17(+0.92%)
Feb 22, 2016	19.00	19.13	18.29	18.40	67,858	-0.52(-2.75%)
Feb 19, 2016	18.74	18.95	18.61	18.92	32,151	+0.11(+0.58%)
Feb 18, 2016	18.70	18.95	18.63	18.81	50,024	+0.11(+0.59%)
Feb 17, 2016	18.67	18.85	18.51	18.70	50,029	+0.12(+0.65%)
Feb 16, 2016	18.42	18.94	18.15	18.58	73,453	+0.37(+2.03%)
Feb 12, 2016	17.78	18.21	18.21	18.21	35,400	+0.43(+2.42%)
Feb 11, 2016	17.76	18.19	17.25	17.78	76,973	-0.26(-1.44%)
Feb 10, 2016	17.94	18.75	17.75	18.04	54,030	+0.23(+1.29%)
Feb 09, 2016	17.86	18.09	17.39	17.81	52,074	-0.30(-1.66%)
Feb 08, 2016	17.77	18.19	17.48	18.11	32,351	+0.06(+0.33%)
Feb 05, 2016	18.53	18.53	17.91	18.05	47,834	-0.55(-2.96%)
Feb 04, 2016	18.67	19.04	18.55	18.60	20,234	-0.16(-0.85%)
Feb 03, 2016	18.85	18.85	18.09	18.76	34,179	+0.06(+0.32%)
Feb 02, 2016	19.18	19.25	18.53	18.70	42,314	-0.55(-2.86%)

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.