Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.51	23.56	23.16	23.19	1,748,503	-0.37(-1.59%)
Apr 28, 2016	24.15	24.48	23.43	23.56	2,490,325	+0.74(+3.24%)
Apr 27, 2016	22.56	22.89	22.54	22.83	1,784,243	+0.19(+0.85%)
Apr 26, 2016	22.32	22.63	22.29	22.63	1,917,211	+0.32(+1.44%)
Apr 25, 2016	22.10	22.33	22.07	22.31	1,038,844	+0.08(+0.35%)
Apr 22, 2016	22.07	22.38	22.07	22.23	778,182	+0.14(+0.63%)
Apr 21, 2016	22.11	22.29	21.96	22.09	948,054	+0.03(+0.16%)
Apr 20, 2016	22.15	22.20	21.89	22.06	705,598	-0.11(-0.51%)
Apr 19, 2016	22.16	22.34	22.05	22.17	789,818	+0.11(+0.51%)
Apr 18, 2016	21.93	22.08	21.83	22.06	657,108	+0.05(+0.24%)
Apr 15, 2016	21.98	22.09	21.84	22.01	915,615	+0.00(+0.00%)
Apr 14, 2016	22.06	22.13	21.96	22.01	862,010	-0.04(-0.20%)
Apr 13, 2016	21.76	22.05	21.69	22.05	1,002,976	+0.39(+1.81%)
Apr 12, 2016	21.51	21.70	21.47	21.66	800,442	+0.14(+0.65%)
Apr 11, 2016	21.70	21.89	21.50	21.52	2,145,307	-0.04(-0.20%)
Apr 08, 2016	21.45	21.57	21.37	21.56	1,084,354	+0.23(+1.06%)
Apr 07, 2016	21.29	21.45	21.15	21.34	1,778,841	-0.11(-0.53%)
Apr 06, 2016	21.27	21.50	21.19	21.45	972,635	+0.16(+0.73%)
Apr 05, 2016	21.31	21.48	21.23	21.30	1,313,276	-0.22(-1.01%)
Apr 04, 2016	21.50	21.59	21.38	21.51	1,196,650	+0.05(+0.24%)
Apr 01, 2016	21.33	21.50	21.25	21.46	937,164	+0.00(+0.00%)
Mar 31, 2016	21.21	21.70	21.21	21.46	2,667,315	+0.29(+1.36%)
Mar 30, 2016	20.74	21.30	20.63	21.17	1,859,429	+0.59(+2.87%)
Mar 29, 2016	19.95	20.59	19.93	20.58	1,317,666	+0.57(+2.82%)
Mar 28, 2016	20.47	20.47	19.88	20.02	1,596,919	-0.50(-2.42%)
Mar 24, 2016	20.67	20.51	20.51	20.51	1,616,375	-0.25(-1.21%)
Mar 23, 2016	20.82	20.85	20.66	20.76	1,309,417	-0.05(-0.25%)
Mar 22, 2016	20.53	20.88	20.53	20.82	1,305,440	+0.17(+0.80%)
Mar 21, 2016	20.62	20.74	20.46	20.65	1,051,718	+0.03(+0.17%)
Mar 18, 2016	20.39	20.91	20.36	20.62	2,174,223	+0.21(+1.02%)
Mar 17, 2016	20.44	20.65	20.18	20.41	1,041,838	-0.01(-0.04%)
Mar 16, 2016	20.37	20.56	20.29	20.42	1,323,781	-0.12(-0.59%)
Mar 15, 2016	20.58	20.63	20.31	20.54	797,047	-0.15(-0.71%)
Mar 14, 2016	20.88	20.89	20.52	20.69	1,228,406	-0.19(-0.92%)
Mar 11, 2016	20.83	20.90	20.63	20.88	1,364,401	+0.37(+1.82%)
Mar 10, 2016	20.77	20.81	20.37	20.50	1,236,801	-0.16(-0.75%)
Mar 09, 2016	20.82	20.84	20.50	20.66	1,006,154	-0.03(-0.13%)
Mar 08, 2016	21.28	21.39	20.62	20.69	1,549,391	-0.77(-3.59%)
Mar 07, 2016	21.37	21.55	21.30	21.46	1,235,668	+0.01(+0.04%)
Mar 04, 2016	21.28	21.56	21.16	21.45	1,206,065	+0.28(+1.31%)
Mar 03, 2016	20.87	21.19	20.82	21.17	854,316	+0.29(+1.37%)
Mar 02, 2016	20.88	21.01	20.68	20.88	806,233	-0.03(-0.17%)
Mar 01, 2016	20.53	20.96	20.35	20.92	1,469,006	+0.57(+2.81%)
Feb 29, 2016	20.55	20.69	20.33	20.35	1,348,691	-0.21(-1.01%)
Feb 26, 2016	20.50	20.75	20.49	20.56	1,417,982	+0.14(+0.68%)
Feb 25, 2016	19.64	20.44	19.64	20.42	1,653,202	+0.86(+4.38%)
Feb 24, 2016	19.71	19.77	19.32	19.56	2,813,038	-0.33(-1.65%)
Feb 23, 2016	20.22	20.24	19.86	19.89	1,539,380	-0.38(-1.88%)
Feb 22, 2016	20.08	20.67	20.08	20.27	1,407,440	+0.33(+1.65%)
Feb 19, 2016	19.65	19.95	19.54	19.94	1,521,599	+0.27(+1.36%)
Feb 18, 2016	20.25	20.25	19.57	19.67	2,522,687	-0.59(-2.90%)
Feb 17, 2016	20.10	20.50	20.06	20.26	1,857,435	+0.29(+1.43%)
Feb 16, 2016	19.41	19.99	19.30	19.98	2,167,140	+0.87(+4.57%)
Feb 12, 2016	19.02	19.10	19.10	19.10	2,329,577	+0.37(+1.99%)
Feb 11, 2016	17.53	18.93	19.13	18.73	3,335,444	-0.40(-2.08%)
Feb 10, 2016	19.21	19.60	19.12	19.13	2,412,804	-0.02(-0.09%)
Feb 09, 2016	19.04	19.59	18.96	19.15	1,527,566	-0.14(-0.72%)
Feb 08, 2016	19.30	19.43	18.89	19.28	3,394,361	-0.28(-1.42%)
Feb 05, 2016	19.71	19.78	19.36	19.56	2,271,240	-0.16(-0.83%)
Feb 04, 2016	19.60	20.00	19.42	19.73	5,092,645	+0.10(+0.48%)
Feb 03, 2016	20.38	20.38	19.29	19.63	7,303,440	-0.57(-2.83%)
Feb 02, 2016	20.59	20.63	20.19	20.20	1,448,099	-0.55(-2.67%)

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.