Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.55	22.12	21.47	21.81	1,793,158	+0.29(+1.36%)
Apr 28, 2016	21.79	22.07	21.46	21.52	1,250,363	-0.23(-1.05%)
Apr 27, 2016	21.24	22.21	21.11	21.75	2,669,899	+0.07(+0.34%)
Apr 26, 2016	22.37	22.37	21.68	21.68	1,209,187	-0.48(-2.18%)
Apr 25, 2016	22.22	22.29	22.02	22.16	1,706,437	-0.22(-0.98%)
Apr 22, 2016	22.33	22.62	22.32	22.38	1,084,487	+0.04(+0.16%)
Apr 21, 2016	22.15	22.63	22.01	22.34	1,057,824	+0.24(+1.07%)
Apr 20, 2016	21.74	22.37	21.74	22.10	1,399,020	+0.26(+1.21%)
Apr 19, 2016	21.96	22.21	21.82	21.84	1,172,129	-0.03(-0.13%)
Apr 18, 2016	22.11	22.20	21.60	21.87	1,904,764	-0.36(-1.60%)
Apr 15, 2016	22.17	22.51	22.10	22.22	1,892,998	+0.05(+0.25%)
Apr 14, 2016	22.19	22.36	21.93	22.17	1,077,627	-0.03(-0.12%)
Apr 13, 2016	22.21	22.41	21.94	22.20	805,910	+0.39(+1.80%)
Apr 12, 2016	21.68	22.16	21.55	21.80	981,181	+0.11(+0.51%)
Apr 11, 2016	21.92	21.94	21.55	21.69	864,687	+0.23(+1.06%)
Apr 08, 2016	21.61	22.06	21.25	21.47	1,942,942	+0.22(+1.03%)
Apr 07, 2016	21.92	22.20	21.09	21.25	1,829,930	-0.21(-0.98%)
Apr 06, 2016	21.09	21.49	20.74	21.46	1,357,083	+0.38(+1.82%)
Apr 05, 2016	21.27	21.50	21.05	21.07	981,659	-0.50(-2.33%)
Apr 04, 2016	21.98	21.98	21.19	21.58	1,541,264	-0.50(-2.27%)
Apr 01, 2016	22.05	22.42	21.73	22.08	1,926,312	-0.64(-2.81%)
Mar 31, 2016	22.65	22.83	22.34	22.72	1,611,597	+0.06(+0.28%)
Mar 30, 2016	22.88	22.99	22.43	22.65	1,345,926	-0.35(-1.51%)
Mar 29, 2016	22.94	23.17	22.77	23.00	1,819,797	-0.01(-0.04%)
Mar 28, 2016	22.96	23.05	22.65	23.01	1,819,475	+0.14(+0.60%)
Mar 24, 2016	22.94	22.87	22.87	22.87	3,365,012	+1.20(+5.52%)
Mar 23, 2016	22.09	22.09	21.64	21.68	964,062	-0.62(-2.78%)
Mar 22, 2016	22.37	22.57	22.06	22.30	842,536	-0.27(-1.21%)
Mar 21, 2016	22.76	22.78	22.24	22.57	1,036,647	-0.24(-1.04%)
Mar 18, 2016	22.44	22.99	22.05	22.81	2,276,399	+0.47(+2.13%)
Mar 17, 2016	22.30	22.70	22.00	22.33	1,728,886	+0.33(+1.49%)
Mar 16, 2016	21.70	22.37	21.27	22.00	3,161,342	+0.63(+2.95%)
Mar 15, 2016	19.58	22.30	19.11	21.37	5,092,722	+1.48(+7.43%)
Mar 14, 2016	19.59	20.11	19.34	19.90	847,548	+0.26(+1.35%)
Mar 11, 2016	20.07	20.19	19.05	19.63	1,426,129	-0.10(-0.51%)
Mar 10, 2016	19.45	19.83	19.30	19.73	1,186,728	+0.03(+0.14%)
Mar 09, 2016	19.61	19.78	19.11	19.70	1,152,344	+0.48(+2.52%)
Mar 08, 2016	19.82	19.95	19.07	19.22	1,267,346	-0.69(-3.49%)
Mar 07, 2016	20.06	20.50	19.61	19.91	1,411,105	-0.31(-1.53%)
Mar 04, 2016	20.99	21.16	18.85	20.22	2,347,481	-0.68(-3.27%)
Mar 03, 2016	21.15	21.62	19.30	20.91	5,432,590	-0.48(-2.26%)
Mar 02, 2016	21.02	21.68	20.94	21.39	1,355,757	+0.22(+1.03%)
Mar 01, 2016	20.82	21.21	20.22	21.17	2,343,515	+0.80(+3.93%)
Feb 29, 2016	20.39	20.80	19.76	20.37	1,972,652	+0.06(+0.31%)
Feb 26, 2016	20.02	20.63	19.39	20.30	2,071,819	+0.53(+2.67%)
Feb 25, 2016	20.34	20.50	19.11	19.78	3,143,122	-0.55(-2.69%)
Feb 24, 2016	20.07	20.96	19.27	20.32	3,574,315	-0.19(-0.93%)
Feb 23, 2016	20.92	21.06	20.40	20.51	1,121,484	-0.65(-3.05%)
Feb 22, 2016	21.17	21.36	20.88	21.16	2,037,934	+0.29(+1.40%)
Feb 19, 2016	19.96	21.62	19.53	20.87	4,751,998	+0.76(+3.80%)
Feb 18, 2016	19.44	20.49	19.03	20.10	2,961,271	+0.73(+3.76%)
Feb 17, 2016	19.70	20.10	19.15	19.38	5,403,724	+0.77(+4.16%)
Feb 16, 2016	19.25	19.25	18.36	18.60	1,759,903	-0.09(-0.49%)
Feb 12, 2016	18.54	18.69	18.69	18.69	1,519,137	+0.47(+2.60%)
Feb 11, 2016	18.04	18.80	17.88	18.22	2,235,779	-0.14(-0.74%)
Feb 10, 2016	18.07	18.68	18.04	18.36	1,256,621	+0.15(+0.80%)
Feb 09, 2016	18.53	18.77	17.58	18.21	3,131,160	-0.70(-3.71%)
Feb 08, 2016	18.90	18.99	18.43	18.91	1,005,473	-0.38(-1.98%)
Feb 05, 2016	19.22	19.72	18.96	19.29	1,851,985	-0.02(-0.09%)
Feb 04, 2016	19.04	19.48	18.88	19.31	3,501,286	+0.39(+2.07%)
Feb 03, 2016	19.66	19.89	18.71	18.92	2,532,968	-0.69(-3.53%)
Feb 02, 2016	19.77	19.97	19.09	19.61	2,273,788	-0.37(-1.87%)

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.