Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.42	23.89	23.18	23.49	35,391	-0.04(-0.16%)
Apr 28, 2016	23.82	23.97	23.45	23.53	46,591	-0.51(-2.13%)
Apr 27, 2016	23.97	24.11	23.78	24.04	54,865	-0.04(-0.15%)
Apr 26, 2016	23.64	24.37	23.48	24.08	73,340	+0.51(+2.18%)
Apr 25, 2016	22.76	23.56	22.76	23.56	84,481	+0.55(+2.39%)
Apr 22, 2016	23.09	23.64	22.90	23.01	77,223	-0.15(-0.63%)
Apr 21, 2016	23.31	23.45	22.98	23.16	55,957	-0.18(-0.79%)
Apr 20, 2016	23.20	23.45	23.01	23.34	53,526	+0.26(+1.11%)
Apr 19, 2016	23.20	23.34	22.98	23.09	29,256	-0.07(-0.32%)
Apr 18, 2016	23.01	23.16	22.76	23.16	41,959	+0.11(+0.48%)
Apr 15, 2016	22.83	23.27	22.83	23.05	47,017	+0.11(+0.48%)
Apr 14, 2016	22.94	23.34	22.87	22.94	61,299	-0.11(-0.48%)
Apr 13, 2016	22.39	23.09	22.39	23.05	83,358	+0.70(+3.11%)
Apr 12, 2016	21.95	22.50	21.95	22.35	46,539	+0.37(+1.67%)
Apr 11, 2016	21.81	22.17	21.81	21.99	50,579	+0.18(+0.84%)
Apr 08, 2016	21.62	22.03	21.57	21.81	52,677	+0.26(+1.19%)
Apr 07, 2016	21.33	21.92	21.33	21.55	118,634	+0.04(+0.17%)
Apr 06, 2016	21.51	21.76	21.29	21.51	64,663	+0.00(+0.00%)
Apr 05, 2016	22.10	22.10	21.48	21.51	72,400	-0.66(-2.98%)
Apr 04, 2016	22.50	22.54	22.10	22.17	50,569	-0.15(-0.66%)
Apr 01, 2016	22.32	22.54	21.95	22.32	40,262	+0.11(+0.49%)
Mar 31, 2016	22.39	22.72	22.21	22.21	44,652	-0.26(-1.14%)
Mar 30, 2016	22.43	22.72	22.39	22.46	51,453	+0.07(+0.33%)
Mar 29, 2016	22.10	22.50	21.66	22.39	65,590	+0.33(+1.49%)
Mar 28, 2016	21.88	22.28	21.88	22.06	47,444	+0.18(+0.84%)
Mar 24, 2016	21.84	21.88	21.88	21.88	42,813	+0.04(+0.17%)
Mar 23, 2016	22.14	22.25	21.73	21.84	63,569	-0.40(-1.81%)
Mar 22, 2016	22.03	22.46	21.84	22.25	45,874	+0.07(+0.33%)
Mar 21, 2016	22.35	22.46	22.03	22.17	52,042	-0.18(-0.82%)
Mar 18, 2016	22.03	22.57	21.77	22.35	197,016	+0.51(+2.35%)
Mar 17, 2016	21.22	21.92	21.04	21.84	109,699	+0.62(+2.94%)
Mar 16, 2016	21.26	21.51	21.03	21.22	57,662	-0.15(-0.69%)
Mar 15, 2016	21.73	21.73	21.29	21.37	45,645	-0.37(-1.69%)
Mar 14, 2016	22.14	22.14	21.73	21.73	25,794	-0.44(-1.98%)
Mar 11, 2016	21.70	22.17	21.40	22.17	64,724	+0.62(+2.89%)
Mar 10, 2016	21.66	21.92	21.22	21.55	41,603	-0.07(-0.34%)
Mar 09, 2016	21.81	21.95	21.51	21.62	30,591	-0.11(-0.51%)
Mar 08, 2016	21.77	21.99	21.59	21.73	56,542	-0.22(-1.00%)
Mar 07, 2016	21.70	22.10	21.70	21.95	54,849	+0.15(+0.67%)
Mar 04, 2016	21.77	21.93	21.70	21.81	61,203	+0.04(+0.17%)
Mar 03, 2016	21.40	21.84	21.40	21.77	56,532	+0.26(+1.19%)
Mar 02, 2016	21.22	21.51	20.76	21.51	64,846	+0.20(+0.96%)
Mar 01, 2016	21.02	21.42	20.84	21.31	93,441	+0.40(+1.91%)
Feb 29, 2016	21.20	21.31	20.80	20.91	103,139	-0.18(-0.86%)
Feb 26, 2016	20.84	21.31	20.66	21.09	79,606	+0.36(+1.75%)
Feb 25, 2016	20.55	20.73	20.29	20.73	90,005	+0.18(+0.88%)
Feb 24, 2016	19.89	20.55	19.75	20.55	79,664	+0.36(+1.80%)
Feb 23, 2016	20.29	20.62	20.04	20.18	58,513	-0.22(-1.07%)
Feb 22, 2016	20.40	20.69	20.22	20.40	60,152	+0.07(+0.36%)
Feb 19, 2016	20.18	20.58	20.08	20.33	66,552	+0.11(+0.54%)
Feb 18, 2016	20.26	20.58	19.97	20.22	81,920	-0.11(-0.53%)
Feb 17, 2016	20.51	20.76	20.22	20.33	65,521	-0.11(-0.53%)
Feb 16, 2016	20.29	20.62	19.97	20.44	60,077	+0.33(+1.62%)
Feb 12, 2016	19.89	20.11	20.11	20.11	88,359	+0.62(+3.16%)
Feb 11, 2016	19.46	19.75	19.28	19.50	65,251	-0.29(-1.47%)
Feb 10, 2016	20.15	20.37	19.71	19.79	79,577	-0.29(-1.44%)
Feb 09, 2016	19.79	20.26	19.71	20.08	62,422	+0.00(+0.00%)
Feb 08, 2016	19.75	20.22	19.57	20.08	121,411	+0.18(+0.91%)
Feb 05, 2016	20.18	20.44	19.86	19.89	107,802	-0.38(-1.88%)
Feb 04, 2016	19.75	20.42	19.75	20.28	125,020	+0.45(+2.29%)
Feb 03, 2016	19.86	20.29	19.32	19.82	110,374	+0.04(+0.18%)
Feb 02, 2016	19.71	20.37	19.64	19.79	110,151	-0.14(-0.73%)

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.