Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.46	21.62	20.81	20.94	550,625	-0.54(-2.53%)
Apr 28, 2016	21.73	22.36	21.43	21.48	361,319	-0.33(-1.49%)
Apr 27, 2016	21.82	22.01	21.53	21.81	251,204	+0.05(+0.25%)
Apr 26, 2016	21.63	21.84	21.39	21.75	327,024	+0.29(+1.35%)
Apr 25, 2016	22.01	22.08	21.22	21.46	564,424	-0.58(-2.63%)
Apr 22, 2016	21.47	22.06	21.23	22.04	343,440	+0.68(+3.18%)
Apr 21, 2016	21.67	21.86	21.34	21.36	243,774	-0.21(-0.97%)
Apr 20, 2016	21.51	21.72	21.09	21.57	225,897	+0.10(+0.46%)
Apr 19, 2016	21.83	22.02	21.34	21.47	610,699	-0.33(-1.50%)
Apr 18, 2016	21.19	21.86	21.04	21.80	407,374	+0.53(+2.47%)
Apr 15, 2016	21.27	21.32	20.96	21.27	269,450	+0.00(+0.00%)
Apr 14, 2016	21.02	21.31	20.89	21.27	404,826	+0.23(+1.08%)
Apr 13, 2016	21.19	21.28	20.83	21.05	424,449	+0.00(+0.00%)
Apr 12, 2016	21.15	21.29	20.79	21.05	343,196	-0.10(-0.47%)
Apr 11, 2016	21.12	21.49	21.04	21.15	697,870	+0.22(+1.04%)
Apr 08, 2016	20.70	20.94	20.54	20.93	584,017	+0.37(+1.81%)
Apr 07, 2016	20.65	20.83	20.22	20.56	521,701	-0.19(-0.92%)
Apr 06, 2016	20.81	21.25	20.57	20.75	696,793	+0.06(+0.31%)
Apr 05, 2016	20.14	21.08	19.94	20.68	680,833	+0.33(+1.60%)
Apr 04, 2016	19.92	20.51	19.49	20.36	1,019,250	+0.43(+2.18%)
Apr 01, 2016	19.02	20.30	19.00	19.92	1,335,682	+0.63(+3.29%)
Mar 31, 2016	19.09	19.35	17.92	19.29	2,602,803	+0.40(+2.11%)
Mar 30, 2016	19.65	20.27	18.03	18.89	2,706,234	-1.36(-6.71%)
Mar 29, 2016	18.69	20.31	18.56	20.25	531,830	+1.51(+8.07%)
Mar 28, 2016	18.97	19.00	18.57	18.74	131,897	-0.22(-1.15%)
Mar 24, 2016	18.56	18.95	18.95	18.95	118,376	+0.28(+1.50%)
Mar 23, 2016	19.33	19.42	18.67	18.67	224,537	-0.71(-3.64%)
Mar 22, 2016	19.28	19.64	19.24	19.38	154,990	-0.01(-0.05%)
Mar 21, 2016	20.01	20.30	19.33	19.39	206,583	-0.62(-3.12%)
Mar 18, 2016	19.90	20.36	19.90	20.01	723,650	+0.26(+1.33%)
Mar 17, 2016	18.69	19.81	18.67	19.75	183,561	+1.06(+5.67%)
Mar 16, 2016	18.38	18.82	18.21	18.69	265,734	+0.24(+1.28%)
Mar 15, 2016	18.83	18.87	18.39	18.46	180,972	-0.53(-2.77%)
Mar 14, 2016	18.81	19.09	18.81	18.98	261,925	+0.16(+0.87%)
Mar 11, 2016	18.68	18.91	18.59	18.82	222,285	+0.39(+2.11%)
Mar 10, 2016	19.22	19.25	18.37	18.43	345,486	-0.74(-3.87%)
Mar 09, 2016	18.97	19.33	18.69	19.17	440,225	+0.29(+1.53%)
Mar 08, 2016	19.73	19.73	18.76	18.88	355,863	-0.94(-4.75%)
Mar 07, 2016	19.15	19.87	18.95	19.82	436,547	+0.66(+3.45%)
Mar 04, 2016	18.20	18.63	18.07	19.16	444,857	+0.95(+5.22%)
Mar 03, 2016	17.98	18.31	17.89	18.21	404,436	+0.21(+1.16%)
Mar 02, 2016	18.09	18.24	17.77	18.00	246,192	-0.13(-0.70%)
Mar 01, 2016	17.74	18.13	17.50	18.13	288,732	+0.56(+3.20%)
Feb 29, 2016	17.76	17.91	17.55	17.57	265,769	-0.17(-0.97%)
Feb 26, 2016	17.13	17.79	17.09	17.74	742,034	+0.78(+4.59%)
Feb 25, 2016	17.19	17.39	16.80	16.96	700,590	-0.12(-0.69%)
Feb 24, 2016	17.16	17.17	16.00	17.08	942,921	-0.42(-2.38%)
Feb 23, 2016	18.04	18.21	17.40	17.49	378,331	-0.53(-2.96%)
Feb 22, 2016	17.75	18.08	17.40	18.03	544,039	+1.16(+6.85%)
Feb 19, 2016	16.52	16.87	16.30	16.87	320,744	+0.30(+1.80%)
Feb 18, 2016	17.43	17.76	16.31	16.57	496,107	-0.79(-4.53%)
Feb 17, 2016	16.82	17.47	16.64	17.36	543,727	+0.73(+4.40%)
Feb 16, 2016	16.99	16.99	16.21	16.63	481,890	-0.14(-0.81%)
Feb 12, 2016	16.82	16.76	16.76	16.76	378,664	+0.20(+1.20%)
Feb 11, 2016	16.55	16.84	16.28	16.56	319,949	-0.29(-1.71%)
Feb 10, 2016	17.15	17.29	16.74	16.85	530,800	-0.15(-0.90%)
Feb 09, 2016	16.88	17.39	16.65	17.01	370,685	-0.14(-0.84%)
Feb 08, 2016	17.65	17.65	16.48	17.15	465,298	-0.77(-4.28%)
Feb 05, 2016	18.95	18.95	17.89	17.92	334,782	-1.15(-6.02%)
Feb 04, 2016	18.70	19.28	18.70	19.07	216,515	+0.24(+1.30%)
Feb 03, 2016	18.36	18.82	17.68	18.82	346,517	+0.68(+3.73%)
Feb 02, 2016	20.39	20.39	17.68	18.14	737,115	-2.49(-12.08%)

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.