Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.24	21.39	20.88	21.23	117,318	+0.03(+0.14%)
Apr 28, 2016	21.44	21.58	21.07	21.20	135,709	-0.31(-1.44%)
Apr 27, 2016	21.46	21.58	20.75	21.51	164,454	+0.09(+0.42%)
Apr 26, 2016	20.99	21.84	20.81	21.42	149,207	+0.53(+2.54%)
Apr 25, 2016	21.42	21.47	20.75	20.89	133,299	-0.54(-2.52%)
Apr 22, 2016	21.10	21.45	21.02	21.43	157,048	+0.36(+1.68%)
Apr 21, 2016	21.40	21.56	21.04	21.07	177,614	-0.25(-1.15%)
Apr 20, 2016	21.63	21.63	21.28	21.32	123,153	-0.26(-1.20%)
Apr 19, 2016	21.68	21.95	21.27	21.58	78,031	+0.05(+0.23%)
Apr 18, 2016	21.14	21.80	21.05	21.53	102,582	+0.18(+0.84%)
Apr 15, 2016	21.34	21.42	21.03	21.35	82,552	-0.06(-0.28%)
Apr 14, 2016	21.64	21.68	21.34	21.41	74,721	-0.19(-0.88%)
Apr 13, 2016	21.61	21.67	21.21	21.60	119,973	+0.22(+1.03%)
Apr 12, 2016	20.79	21.66	20.79	21.38	148,827	+0.76(+3.69%)
Apr 11, 2016	20.49	21.10	20.49	20.62	105,327	+0.28(+1.38%)
Apr 08, 2016	20.71	20.89	20.07	20.34	166,006	-0.11(-0.54%)
Apr 07, 2016	20.40	20.62	20.26	20.45	145,596	-0.13(-0.63%)
Apr 06, 2016	20.43	20.65	20.06	20.58	105,558	+0.32(+1.58%)
Apr 05, 2016	20.36	20.77	20.25	20.26	158,387	-0.24(-1.17%)
Apr 04, 2016	21.10	21.18	20.48	20.50	99,385	-0.64(-3.03%)
Apr 01, 2016	20.87	21.14	20.52	21.14	146,465	+0.05(+0.24%)
Mar 31, 2016	21.15	21.30	20.98	21.09	72,936	-0.11(-0.52%)
Mar 30, 2016	21.47	21.50	20.96	21.20	93,759	-0.10(-0.47%)
Mar 29, 2016	20.90	21.41	20.46	21.30	139,005	+0.39(+1.87%)
Mar 28, 2016	20.97	21.09	20.56	20.91	182,307	-0.04(-0.19%)
Mar 24, 2016	20.60	20.95	20.95	20.95	103,900	+0.32(+1.55%)
Mar 23, 2016	20.99	21.12	20.62	20.63	170,448	-0.48(-2.27%)
Mar 22, 2016	20.73	21.21	20.71	21.11	108,844	+0.17(+0.81%)
Mar 21, 2016	20.91	20.97	20.46	20.94	216,513	+0.07(+0.34%)
Mar 18, 2016	21.21	21.21	20.74	20.87	485,706	-0.20(-0.95%)
Mar 17, 2016	20.12	21.17	20.00	21.07	161,791	+0.95(+4.72%)
Mar 16, 2016	19.59	20.23	19.49	20.12	114,495	+0.40(+2.03%)
Mar 15, 2016	19.94	20.05	19.49	19.72	171,435	-0.38(-1.89%)
Mar 14, 2016	20.15	20.32	19.91	20.10	151,285	-0.05(-0.25%)
Mar 11, 2016	19.73	20.47	19.03	20.15	269,951	-0.02(-0.10%)
Mar 10, 2016	20.67	20.87	20.01	20.17	145,282	-0.50(-2.42%)
Mar 09, 2016	20.11	20.72	20.03	20.67	192,070	+0.72(+3.61%)
Mar 08, 2016	20.63	20.76	19.93	19.95	159,576	-0.92(-4.41%)
Mar 07, 2016	20.22	20.87	20.00	20.87	166,695	+0.74(+3.68%)
Mar 04, 2016	20.12	20.56	19.81	20.13	165,428	+0.17(+0.85%)
Mar 03, 2016	19.59	20.28	19.59	19.96	237,209	+0.23(+1.17%)
Mar 02, 2016	20.01	20.01	19.30	19.73	304,891	-0.23(-1.15%)
Mar 01, 2016	19.02	20.11	18.18	19.96	472,371	+1.85(+10.22%)
Feb 29, 2016	18.42	18.42	18.07	18.11	354,006	-0.22(-1.20%)
Feb 26, 2016	18.22	18.71	18.11	18.33	213,377	+0.12(+0.66%)
Feb 25, 2016	18.41	18.42	17.90	18.21	200,050	-0.03(-0.16%)
Feb 24, 2016	18.03	18.24	17.02	18.24	152,003	-0.07(-0.38%)
Feb 23, 2016	18.17	18.66	18.11	18.31	186,694	+0.11(+0.60%)
Feb 22, 2016	18.25	18.78	17.82	18.20	338,526	+0.23(+1.28%)
Feb 19, 2016	17.92	18.00	17.43	17.97	120,635	-0.08(-0.44%)
Feb 18, 2016	18.49	18.53	17.99	18.05	180,506	-0.26(-1.42%)
Feb 17, 2016	18.30	18.70	18.03	18.31	146,802	+0.21(+1.16%)
Feb 16, 2016	17.83	18.15	17.65	18.10	134,538	+0.51(+2.90%)
Feb 12, 2016	17.43	17.59	17.59	17.59	120,300	+0.45(+2.63%)
Feb 11, 2016	16.81	17.29	16.65	17.14	140,076	-0.05(-0.29%)
Feb 10, 2016	17.16	17.77	17.16	17.19	160,663	+0.07(+0.41%)
Feb 09, 2016	16.96	17.42	16.42	17.12	193,144	-0.16(-0.93%)
Feb 08, 2016	17.29	17.38	16.87	17.28	149,286	-0.28(-1.59%)
Feb 05, 2016	17.92	18.18	17.55	17.56	197,505	-0.39(-2.17%)
Feb 04, 2016	17.69	18.20	17.69	17.95	177,286	+0.30(+1.70%)
Feb 03, 2016	17.37	17.71	17.08	17.65	203,492	+0.31(+1.79%)
Feb 02, 2016	17.95	17.98	17.28	17.34	260,961	-0.94(-5.14%)

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.