Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.79	23.86	23.40	23.70	630,455	-0.09(-0.39%)
Apr 28, 2016	24.00	24.22	23.71	23.79	547,166	-0.36(-1.51%)
Apr 27, 2016	24.15	24.37	23.93	24.16	422,528	-0.09(-0.35%)
Apr 26, 2016	24.15	24.39	24.06	24.24	525,203	+0.17(+0.71%)
Apr 25, 2016	24.23	24.37	23.85	24.07	398,031	-0.19(-0.80%)
Apr 22, 2016	23.96	24.42	23.50	24.27	800,037	+0.21(+0.87%)
Apr 21, 2016	24.85	25.28	23.96	24.06	1,435,015	-0.09(-0.39%)
Apr 20, 2016	24.01	24.26	23.83	24.15	504,615	+0.13(+0.55%)
Apr 19, 2016	23.70	24.07	23.70	24.02	391,680	+0.32(+1.34%)
Apr 18, 2016	23.31	23.78	23.31	23.70	367,101	+0.18(+0.76%)
Apr 15, 2016	23.57	23.73	23.32	23.52	715,373	-0.25(-1.05%)
Apr 14, 2016	23.48	24.08	23.44	23.77	366,462	+0.12(+0.49%)
Apr 13, 2016	23.22	23.80	23.18	23.65	661,280	+0.68(+2.94%)
Apr 12, 2016	22.60	23.01	22.50	22.98	748,767	+0.36(+1.58%)
Apr 11, 2016	22.42	22.90	22.24	22.62	592,108	+0.30(+1.36%)
Apr 08, 2016	22.25	22.69	22.22	22.32	721,390	+0.26(+1.16%)
Apr 07, 2016	22.01	22.43	21.86	22.06	2,437,155	-0.17(-0.77%)
Apr 06, 2016	21.52	22.24	21.32	22.23	1,069,109	+0.75(+3.51%)
Apr 05, 2016	21.80	21.88	21.46	21.48	390,072	-0.61(-2.74%)
Apr 04, 2016	22.22	22.22	21.94	22.08	289,814	-0.11(-0.49%)
Apr 01, 2016	21.84	22.19	21.63	22.19	423,433	+0.19(+0.88%)
Mar 31, 2016	22.07	22.28	21.68	22.00	550,192	-0.15(-0.67%)
Mar 30, 2016	22.04	22.35	21.93	22.15	546,009	+0.29(+1.31%)
Mar 29, 2016	21.48	21.90	21.22	21.86	668,821	+0.25(+1.15%)
Mar 28, 2016	21.75	21.85	21.46	21.61	367,486	-0.01(-0.04%)
Mar 24, 2016	21.51	21.62	21.62	21.62	383,251	-0.10(-0.47%)
Mar 23, 2016	22.05	22.07	21.72	21.72	258,462	-0.38(-1.72%)
Mar 22, 2016	21.90	22.20	21.53	22.10	563,856	+0.03(+0.14%)
Mar 21, 2016	22.28	22.29	21.93	22.07	658,258	-0.10(-0.46%)
Mar 18, 2016	21.84	22.27	21.80	22.17	1,392,326	+0.39(+1.78%)
Mar 17, 2016	21.50	21.87	21.14	21.78	683,264	+0.23(+1.04%)
Mar 16, 2016	21.66	21.97	21.41	21.56	389,232	-0.23(-1.07%)
Mar 15, 2016	21.93	21.98	21.74	21.79	333,012	-0.32(-1.44%)
Mar 14, 2016	22.33	22.33	21.93	22.11	354,429	-0.30(-1.32%)
Mar 11, 2016	22.12	22.45	21.76	22.40	399,893	+0.47(+2.12%)
Mar 10, 2016	21.74	22.03	21.52	21.94	492,393	+0.33(+1.51%)
Mar 09, 2016	21.98	22.00	21.50	21.61	353,029	-0.20(-0.93%)
Mar 08, 2016	22.27	22.31	21.79	21.81	462,818	-0.61(-2.70%)
Mar 07, 2016	22.25	22.45	22.12	22.42	342,066	+0.11(+0.49%)
Mar 04, 2016	22.25	22.32	21.94	22.31	509,622	+0.19(+0.88%)
Mar 03, 2016	21.77	22.12	21.66	22.12	416,060	+0.27(+1.24%)
Mar 02, 2016	21.42	21.85	21.25	21.84	464,477	+0.36(+1.66%)
Mar 01, 2016	20.87	21.52	20.77	21.49	668,927	+0.76(+3.67%)
Feb 29, 2016	21.28	21.28	20.72	20.73	615,328	-0.55(-2.59%)
Feb 26, 2016	21.08	21.43	21.00	21.28	393,986	+0.40(+1.93%)
Feb 25, 2016	20.57	20.91	20.48	20.87	436,032	+0.39(+1.92%)
Feb 24, 2016	20.22	20.52	19.79	20.48	794,727	-0.02(-0.08%)
Feb 23, 2016	21.09	21.37	20.43	20.49	863,821	-0.62(-2.92%)
Feb 22, 2016	21.14	21.47	20.96	21.11	686,873	+0.14(+0.66%)
Feb 19, 2016	20.73	21.06	20.72	20.97	742,953	+0.15(+0.70%)
Feb 18, 2016	21.15	21.21	20.69	20.83	707,466	-0.29(-1.35%)
Feb 17, 2016	21.41	21.53	21.00	21.11	946,287	-0.11(-0.51%)
Feb 16, 2016	21.02	21.53	20.72	21.22	883,473	+0.52(+2.50%)
Feb 12, 2016	21.10	20.70	20.70	20.70	1,469,375	+0.05(+0.26%)
Feb 11, 2016	20.36	20.84	20.13	20.65	744,189	-0.23(-1.11%)
Feb 10, 2016	21.24	21.74	20.86	20.88	662,655	-0.19(-0.91%)
Feb 09, 2016	20.47	21.30	20.47	21.07	747,012	+0.25(+1.22%)
Feb 08, 2016	20.45	20.94	20.22	20.82	985,775	+0.07(+0.33%)
Feb 05, 2016	21.17	21.52	20.73	20.75	768,438	-0.42(-2.00%)
Feb 04, 2016	20.80	21.32	20.80	21.17	600,949	+0.35(+1.67%)
Feb 03, 2016	20.95	20.95	20.05	20.83	709,499	+0.10(+0.48%)
Feb 02, 2016	21.16	21.16	20.56	20.73	664,218	-0.66(-3.07%)

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.