Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.93	21.13	20.86	21.05	28,868	+0.10(+0.47%)
Apr 28, 2016	19.92	21.12	19.92	20.96	12,878	-0.13(-0.61%)
Apr 27, 2016	20.78	21.13	20.68	21.08	10,860	+0.02(+0.07%)
Apr 26, 2016	21.02	21.13	19.90	21.07	14,161	+0.19(+0.90%)
Apr 25, 2016	20.90	21.01	20.76	20.88	9,541	+0.01(+0.04%)
Apr 22, 2016	20.83	21.00	20.71	20.87	18,370	-0.04(-0.18%)
Apr 21, 2016	20.96	21.13	20.84	20.91	16,291	-0.07(-0.32%)
Apr 20, 2016	21.02	21.15	20.93	20.98	7,750	-0.11(-0.53%)
Apr 19, 2016	20.77	21.17	20.77	21.09	8,785	+0.03(+0.14%)
Apr 18, 2016	20.89	21.15	20.75	21.06	9,717	+0.23(+1.08%)
Apr 15, 2016	20.87	21.12	20.71	20.84	4,953	-0.17(-0.82%)
Apr 14, 2016	20.67	21.26	20.67	21.01	14,108	+0.11(+0.54%)
Apr 13, 2016	21.18	21.18	19.40	20.90	37,386	-0.20(-0.96%)
Apr 12, 2016	20.53	21.17	20.20	21.10	19,556	+0.66(+3.23%)
Apr 11, 2016	20.10	20.90	20.05	20.44	8,750	+0.30(+1.49%)
Apr 08, 2016	20.47	20.89	20.10	20.14	10,379	-0.54(-2.61%)
Apr 07, 2016	20.82	20.82	20.53	20.68	10,402	-0.27(-1.29%)
Apr 06, 2016	20.32	20.95	19.60	20.95	18,634	+0.65(+3.18%)
Apr 05, 2016	19.87	20.54	19.87	20.30	17,033	+0.24(+1.20%)
Apr 04, 2016	20.36	20.37	19.90	20.06	13,703	-0.15(-0.74%)
Apr 01, 2016	19.83	20.12	19.75	20.21	20,248	+0.23(+1.13%)
Mar 31, 2016	20.00	20.37	19.96	19.99	35,508	+0.04(+0.23%)
Mar 30, 2016	20.02	20.44	18.94	19.94	22,403	+0.02(+0.08%)
Mar 29, 2016	19.22	20.25	18.89	19.93	19,653	+0.74(+3.87%)
Mar 28, 2016	19.29	19.41	18.93	19.18	11,138	+0.06(+0.31%)
Mar 24, 2016	19.04	19.12	19.12	19.12	16,648	+0.14(+0.75%)
Mar 23, 2016	19.53	19.64	18.97	18.98	13,386	-0.48(-2.47%)
Mar 22, 2016	19.24	19.71	18.98	19.46	17,820	+0.29(+1.53%)
Mar 21, 2016	19.27	19.40	19.03	19.17	7,491	-0.08(-0.43%)
Mar 18, 2016	18.83	19.43	18.55	19.25	65,755	+0.54(+2.89%)
Mar 17, 2016	18.30	18.74	18.30	18.71	13,290	+0.27(+1.47%)
Mar 16, 2016	18.51	18.57	18.23	18.44	12,000	-0.12(-0.64%)
Mar 15, 2016	18.62	18.89	18.55	18.56	15,241	-0.24(-1.27%)
Mar 14, 2016	18.81	19.09	18.66	18.80	11,975	-0.22(-1.18%)
Mar 11, 2016	18.63	19.29	18.62	19.02	10,669	+0.32(+1.71%)
Mar 10, 2016	18.74	19.06	18.59	18.70	12,427	-0.12(-0.63%)
Mar 09, 2016	19.19	19.40	18.29	18.82	10,325	-0.26(-1.37%)
Mar 08, 2016	19.20	19.94	19.03	19.08	14,476	-0.28(-1.46%)
Mar 07, 2016	19.03	19.64	19.00	19.36	14,133	+0.31(+1.64%)
Mar 04, 2016	20.06	20.06	18.72	19.05	17,164	-0.66(-3.33%)
Mar 03, 2016	20.76	21.02	19.30	19.71	32,535	-1.07(-5.13%)
Mar 02, 2016	20.49	20.82	20.00	20.77	13,784	-0.05(-0.25%)
Mar 01, 2016	20.48	20.85	20.35	20.82	10,173	+0.55(+2.72%)
Feb 29, 2016	20.06	20.40	19.88	20.27	13,294	+0.44(+2.22%)
Feb 26, 2016	19.97	20.09	19.59	19.83	9,630	-0.14(-0.71%)
Feb 25, 2016	19.74	19.97	19.74	19.97	2,113	+0.28(+1.44%)
Feb 24, 2016	19.18	19.72	19.18	19.69	6,490	+0.22(+1.15%)
Feb 23, 2016	19.56	19.59	19.08	19.47	11,123	-0.23(-1.17%)
Feb 22, 2016	19.38	19.70	19.27	19.70	7,636	+0.20(+1.03%)
Feb 19, 2016	19.36	19.78	19.26	19.50	13,608	+0.15(+0.77%)
Feb 18, 2016	19.16	19.62	19.16	19.35	16,193	+0.11(+0.58%)
Feb 17, 2016	19.36	19.36	19.07	19.24	15,759	-0.07(-0.39%)
Feb 16, 2016	19.23	19.33	19.13	19.31	6,051	+0.16(+0.86%)
Feb 12, 2016	18.67	19.15	19.15	19.15	10,204	+0.42(+2.27%)
Feb 11, 2016	18.51	18.90	18.51	18.72	6,721	+0.04(+0.20%)
Feb 10, 2016	18.70	19.10	18.69	18.69	4,566	+0.08(+0.44%)
Feb 09, 2016	18.31	18.79	18.30	18.60	13,638	+0.31(+1.67%)
Feb 08, 2016	17.91	18.39	17.42	18.30	19,155	+0.31(+1.74%)
Feb 05, 2016	18.72	18.72	17.99	17.99	19,594	-1.28(-6.65%)
Feb 04, 2016	19.29	19.41	18.86	19.27	7,789	+0.01(+0.08%)
Feb 03, 2016	19.39	19.48	18.35	19.25	12,864	-0.04(-0.19%)
Feb 02, 2016	19.76	19.76	19.14	19.29	18,112	-0.54(-2.70%)

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.