Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.99	21.15	20.84	21.05	1,430,247	+0.02(+0.09%)
Apr 28, 2016	21.04	21.33	21.00	21.03	1,148,541	-0.14(-0.68%)
Apr 27, 2016	20.93	21.22	20.93	21.17	907,052	+0.22(+1.05%)
Apr 26, 2016	20.83	20.96	20.83	20.95	817,159	+0.11(+0.55%)
Apr 25, 2016	20.83	20.91	20.77	20.84	779,327	-0.10(-0.46%)
Apr 22, 2016	20.73	20.96	20.73	20.93	1,872,504	+0.14(+0.69%)
Apr 21, 2016	20.93	21.03	20.77	20.79	1,399,053	-0.21(-1.00%)
Apr 20, 2016	21.01	21.12	20.90	21.00	1,708,710	+0.03(+0.14%)
Apr 19, 2016	20.94	21.04	20.89	20.97	1,459,128	+0.09(+0.41%)
Apr 18, 2016	20.62	20.89	20.54	20.88	882,657	+0.15(+0.74%)
Apr 15, 2016	20.65	20.75	20.64	20.73	927,739	+0.02(+0.09%)
Apr 14, 2016	20.78	20.89	20.71	20.71	1,469,241	-0.11(-0.55%)
Apr 13, 2016	20.73	20.84	20.69	20.83	1,136,788	+0.16(+0.79%)
Apr 12, 2016	20.31	20.73	20.31	20.66	897,041	+0.32(+1.60%)
Apr 11, 2016	20.51	20.60	20.33	20.34	1,095,074	-0.10(-0.47%)
Apr 08, 2016	20.44	20.55	20.38	20.43	866,464	+0.12(+0.61%)
Apr 07, 2016	20.41	20.51	20.21	20.31	1,242,452	-0.21(-1.02%)
Apr 06, 2016	20.30	20.53	20.28	20.52	1,610,895	+0.22(+1.08%)
Apr 05, 2016	20.29	20.42	20.28	20.30	1,168,429	-0.20(-0.98%)
Apr 04, 2016	20.64	20.67	20.49	20.50	2,015,076	-0.17(-0.83%)
Apr 01, 2016	20.42	20.68	20.42	20.67	2,678,138	+0.04(+0.19%)
Mar 31, 2016	20.53	20.70	20.53	20.63	1,049,187	+0.04(+0.19%)
Mar 30, 2016	20.75	20.75	20.55	20.60	1,560,785	+0.01(+0.05%)
Mar 29, 2016	20.26	20.60	20.19	20.59	1,884,107	+0.26(+1.27%)
Mar 28, 2016	20.35	20.39	20.27	20.33	1,906,314	+0.01(+0.05%)
Mar 24, 2016	20.15	20.32	20.32	20.32	1,295,247	+0.02(+0.09%)
Mar 23, 2016	20.36	20.43	20.30	20.30	1,359,943	-0.14(-0.70%)
Mar 22, 2016	20.34	20.51	20.33	20.44	1,650,756	+0.03(+0.14%)
Mar 21, 2016	20.35	20.46	20.35	20.42	1,004,441	+0.00(+0.00%)
Mar 18, 2016	20.40	20.48	20.34	20.42	1,262,108	+0.09(+0.42%)
Mar 17, 2016	20.32	20.40	20.21	20.33	1,714,323	+0.01(+0.05%)
Mar 16, 2016	20.08	20.34	20.07	20.32	994,353	+0.16(+0.81%)
Mar 15, 2016	20.20	20.27	20.14	20.16	1,180,543	-0.17(-0.85%)
Mar 14, 2016	20.21	20.38	20.21	20.33	1,032,537	-0.02(-0.09%)
Mar 11, 2016	20.16	20.36	20.16	20.35	928,948	+0.32(+1.57%)
Mar 10, 2016	20.14	20.22	19.85	20.03	1,422,290	-0.03(-0.14%)
Mar 09, 2016	20.00	20.10	19.94	20.06	1,125,297	+0.10(+0.48%)
Mar 08, 2016	20.05	20.13	19.96	19.97	988,155	-0.20(-0.99%)
Mar 07, 2016	20.04	20.29	20.04	20.17	1,388,937	+0.00(+0.00%)
Mar 04, 2016	20.07	20.29	20.04	20.17	1,541,799	+0.06(+0.28%)
Mar 03, 2016	19.96	20.13	19.90	20.11	1,278,256	+0.11(+0.53%)
Mar 02, 2016	19.83	20.01	19.79	20.00	1,514,730	+0.13(+0.67%)
Mar 01, 2016	19.65	19.90	19.62	19.87	1,401,521	+0.31(+1.56%)
Feb 29, 2016	19.59	19.76	19.56	19.57	1,282,449	-0.05(-0.24%)
Feb 26, 2016	19.77	19.77	19.57	19.61	1,620,575	-0.03(-0.15%)
Feb 25, 2016	19.45	19.65	19.40	19.64	1,021,752	+0.23(+1.18%)
Feb 24, 2016	19.08	19.44	19.00	19.41	1,536,865	+0.14(+0.74%)
Feb 23, 2016	19.19	19.36	19.19	19.27	1,572,269	-0.07(-0.35%)
Feb 22, 2016	19.15	19.35	19.15	19.34	2,369,178	+0.28(+1.45%)
Feb 19, 2016	18.98	19.10	18.88	19.06	6,472,985	-0.01(-0.05%)
Feb 18, 2016	19.23	19.23	19.02	19.07	2,421,077	-0.07(-0.35%)
Feb 17, 2016	18.84	19.17	18.84	19.14	1,913,898	+0.34(+1.83%)
Feb 16, 2016	18.51	18.95	18.36	18.79	2,223,298	+0.38(+2.07%)
Feb 12, 2016	18.23	18.41	18.41	18.41	3,952,557	+0.24(+1.31%)
Feb 11, 2016	17.94	18.29	17.94	18.17	4,264,868	-0.19(-1.04%)
Feb 10, 2016	18.38	18.59	18.33	18.36	2,761,162	+0.14(+0.79%)
Feb 09, 2016	17.89	18.39	17.84	18.22	8,330,766	+0.02(+0.10%)
Feb 08, 2016	18.26	18.43	18.00	18.20	5,164,155	-0.53(-2.85%)
Feb 05, 2016	19.12	19.17	18.55	18.73	2,298,281	-0.56(-2.92%)
Feb 04, 2016	19.33	19.55	19.07	19.30	1,502,171	-0.06(-0.30%)
Feb 03, 2016	19.53	19.53	18.87	19.36	4,670,979	-0.04(-0.20%)
Feb 02, 2016	19.83	19.83	19.31	19.39	2,303,506	-0.51(-2.54%)

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.