Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	24.30	24.37	24.17	24.29	2,840,396	-0.04(-0.15%)
Apr 28, 2016	24.39	24.50	24.30	24.32	1,926,426	-0.58(-2.34%)
Apr 27, 2016	24.75	24.98	24.67	24.91	2,135,913	+0.13(+0.54%)
Apr 26, 2016	24.67	24.77	24.61	24.77	1,674,793	+0.52(+2.15%)
Apr 25, 2016	24.31	24.34	24.21	24.25	1,763,452	-0.16(-0.66%)
Apr 22, 2016	24.50	24.57	24.39	24.41	2,107,780	-0.05(-0.22%)
Apr 21, 2016	24.63	24.64	24.47	24.47	1,878,595	-0.30(-1.20%)
Apr 20, 2016	24.73	24.91	24.71	24.76	4,165,265	-0.31(-1.25%)
Apr 19, 2016	24.96	25.15	24.95	25.08	2,255,896	+0.33(+1.34%)
Apr 18, 2016	24.59	24.77	24.58	24.74	2,098,919	+0.12(+0.47%)
Apr 15, 2016	24.62	24.69	24.56	24.63	2,733,833	+0.05(+0.22%)
Apr 14, 2016	24.56	24.66	24.54	24.57	2,374,384	+0.04(+0.15%)
Apr 13, 2016	24.39	24.59	24.39	24.54	1,616,046	+0.27(+1.11%)
Apr 12, 2016	24.11	24.32	24.02	24.27	1,345,190	+0.34(+1.43%)
Apr 11, 2016	23.87	24.00	23.86	23.93	964,949	+0.46(+1.95%)
Apr 08, 2016	23.67	23.67	23.39	23.47	2,543,998	+0.14(+0.62%)
Apr 07, 2016	23.55	23.56	23.25	23.33	2,304,167	-0.57(-2.37%)
Apr 06, 2016	23.68	23.93	23.58	23.89	1,813,341	+0.18(+0.76%)
Apr 05, 2016	23.73	23.81	23.63	23.71	1,790,770	-0.49(-2.04%)
Apr 04, 2016	24.29	24.35	24.17	24.21	831,666	-0.04(-0.19%)
Apr 01, 2016	23.93	24.34	23.82	24.25	1,352,771	-0.09(-0.37%)
Mar 31, 2016	24.30	24.41	24.28	24.34	1,678,538	+0.10(+0.41%)
Mar 30, 2016	24.23	24.36	24.23	24.24	2,328,170	+0.21(+0.86%)
Mar 29, 2016	23.74	24.04	23.69	24.04	969,349	+0.19(+0.79%)
Mar 28, 2016	23.82	23.94	23.79	23.85	1,879,726	-0.08(-0.34%)
Mar 24, 2016	23.77	23.93	23.93	23.93	1,364,231	-0.02(-0.07%)
Mar 23, 2016	24.04	24.08	23.86	23.95	2,156,961	-0.04(-0.15%)
Mar 22, 2016	23.98	24.13	23.98	23.98	1,177,723	-0.16(-0.67%)
Mar 21, 2016	24.04	24.18	24.02	24.14	1,278,915	+0.35(+1.47%)
Mar 18, 2016	23.80	23.94	23.79	23.79	4,077,957	+0.21(+0.88%)
Mar 17, 2016	23.44	23.64	23.41	23.59	1,719,679	-0.01(-0.04%)
Mar 16, 2016	23.14	23.67	23.11	23.60	2,242,335	+0.48(+2.06%)
Mar 15, 2016	23.05	23.12	22.98	23.12	1,765,870	-0.35(-1.49%)
Mar 14, 2016	23.45	23.53	23.38	23.47	1,288,993	-0.17(-0.72%)
Mar 11, 2016	23.37	23.64	23.37	23.64	2,328,408	+0.46(+1.97%)
Mar 10, 2016	23.38	23.42	23.04	23.18	4,996,739	-0.22(-0.96%)
Mar 09, 2016	23.38	23.48	23.34	23.41	2,078,236	+0.27(+1.16%)
Mar 08, 2016	23.18	23.25	23.04	23.14	2,819,524	-0.28(-1.19%)
Mar 07, 2016	23.34	23.57	23.30	23.42	2,107,126	-0.14(-0.61%)
Mar 04, 2016	23.35	23.62	23.28	23.56	3,644,984	+0.32(+1.39%)
Mar 03, 2016	23.12	23.24	23.07	23.24	4,459,339	+0.21(+0.90%)
Mar 02, 2016	22.76	23.07	22.70	23.03	4,421,178	+0.40(+1.79%)
Mar 01, 2016	22.32	22.63	22.30	22.63	3,815,186	+1.07(+4.95%)
Feb 29, 2016	21.58	21.70	21.50	21.56	2,000,852	+0.22(+1.05%)
Feb 26, 2016	21.58	21.58	21.32	21.33	1,198,070	-0.24(-1.12%)
Feb 25, 2016	21.50	21.58	21.39	21.58	1,916,582	-0.04(-0.21%)
Feb 24, 2016	21.45	21.72	21.34	21.62	1,799,945	-0.01(-0.04%)
Feb 23, 2016	21.83	21.87	21.63	21.63	4,766,226	-0.63(-2.82%)
Feb 22, 2016	22.06	22.27	22.02	22.26	1,157,475	+0.41(+1.89%)
Feb 19, 2016	21.79	21.90	21.75	21.85	2,949,568	+0.04(+0.21%)
Feb 18, 2016	21.97	21.97	21.78	21.80	1,057,739	-0.15(-0.70%)
Feb 17, 2016	21.86	21.99	21.83	21.95	1,433,042	+0.45(+2.09%)
Feb 16, 2016	21.54	21.54	21.42	21.50	1,828,542	-0.07(-0.33%)
Feb 12, 2016	21.39	21.58	21.58	21.58	1,140,499	+0.31(+1.48%)
Feb 11, 2016	21.23	21.37	21.10	21.26	2,031,126	-0.66(-2.99%)
Feb 10, 2016	22.15	22.26	21.92	21.92	2,127,982	-0.30(-1.33%)
Feb 09, 2016	22.04	22.35	22.02	22.21	1,588,980	-0.39(-1.75%)
Feb 08, 2016	22.64	22.70	22.37	22.61	1,736,603	-0.22(-0.98%)
Feb 05, 2016	22.98	23.03	22.72	22.83	1,701,399	-0.04(-0.16%)
Feb 04, 2016	22.86	22.99	22.72	22.87	2,663,264	+0.01(+0.04%)
Feb 03, 2016	22.55	22.94	22.32	22.86	3,274,773	+0.29(+1.27%)
Feb 02, 2016	22.85	22.85	22.50	22.57	1,646,424	-0.66(-2.82%)

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.