Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.87	20.87	20.70	20.74	5,320	-0.23(-1.11%)
Apr 28, 2016	20.99	21.19	20.95	20.98	16,079	-0.22(-1.06%)
Apr 27, 2016	21.18	21.22	21.12	21.20	7,083	+0.12(+0.55%)
Apr 26, 2016	21.07	21.10	21.03	21.08	13,541	+0.04(+0.20%)
Apr 25, 2016	21.08	21.08	20.98	21.04	34,191	-0.17(-0.78%)
Apr 22, 2016	21.20	21.22	21.13	21.21	15,476	+0.10(+0.47%)
Apr 21, 2016	21.10	21.18	21.08	21.11	30,655	-0.12(-0.55%)
Apr 20, 2016	21.18	21.30	21.14	21.23	19,165	+0.12(+0.57%)
Apr 19, 2016	21.08	21.11	21.02	21.11	23,862	+0.29(+1.38%)
Apr 18, 2016	20.73	20.85	20.73	20.82	212,488	+0.10(+0.48%)
Apr 15, 2016	20.76	20.76	20.71	20.72	1,312	-0.08(-0.39%)
Apr 14, 2016	20.81	20.81	20.76	20.80	5,182	+0.11(+0.51%)
Apr 13, 2016	20.64	20.72	20.62	20.70	14,312	+0.50(+2.46%)
Apr 12, 2016	20.12	20.22	20.12	20.20	4,308	+0.13(+0.66%)
Apr 11, 2016	20.14	20.18	20.03	20.06	17,111	+0.12(+0.58%)
Apr 08, 2016	20.03	20.06	19.91	19.95	14,840	+0.35(+1.78%)
Apr 07, 2016	19.84	19.84	19.59	19.60	6,325	-0.37(-1.87%)
Apr 06, 2016	19.85	19.97	19.85	19.97	6,386	+0.25(+1.26%)
Apr 05, 2016	19.85	19.85	19.72	19.72	2,432	-0.42(-2.10%)
Apr 04, 2016	20.21	20.24	20.13	20.15	3,870	-0.07(-0.33%)
Apr 01, 2016	19.99	20.21	19.98	20.21	13,225	-0.22(-1.10%)
Mar 31, 2016	20.50	20.50	20.39	20.44	26,188	-0.23(-1.12%)
Mar 30, 2016	20.72	20.75	20.66	20.67	56,892	+0.25(+1.22%)
Mar 29, 2016	20.29	20.43	20.29	20.42	63,996	+0.13(+0.65%)
Mar 28, 2016	20.36	20.40	19.60	20.29	29,867	-0.01(-0.04%)
Mar 24, 2016	20.26	20.30	20.30	20.30	38,715	-0.20(-0.97%)
Mar 23, 2016	20.69	20.69	20.50	20.50	27,264	-0.11(-0.52%)
Mar 22, 2016	20.42	20.65	20.42	20.60	44,226	-0.02(-0.12%)
Mar 21, 2016	20.58	20.65	20.56	20.63	34,488	-0.02(-0.08%)
Mar 18, 2016	20.62	20.72	20.60	20.65	22,568	+0.11(+0.52%)
Mar 17, 2016	20.39	20.57	20.39	20.54	3,653	-0.07(-0.32%)
Mar 16, 2016	20.59	20.64	20.45	20.60	29,714	-0.03(-0.16%)
Mar 15, 2016	20.61	20.64	20.53	20.64	23,945	-0.12(-0.56%)
Mar 14, 2016	20.74	20.80	20.73	20.75	60,821	+0.07(+0.36%)
Mar 11, 2016	20.53	20.68	20.47	20.68	15,847	+0.72(+3.61%)
Mar 10, 2016	20.53	20.63	19.73	19.96	226,099	-0.29(-1.41%)
Mar 09, 2016	20.26	20.26	20.21	20.24	4,007	+0.09(+0.43%)
Mar 08, 2016	20.24	20.28	20.10	20.16	39,972	-0.18(-0.86%)
Mar 07, 2016	20.27	20.34	20.23	20.33	11,059	-0.06(-0.28%)
Mar 04, 2016	20.40	20.48	20.38	20.39	24,522	-0.01(-0.04%)
Mar 03, 2016	20.26	20.40	20.21	20.40	122,521	+0.09(+0.45%)
Mar 02, 2016	20.19	20.31	20.19	20.31	13,037	+0.04(+0.20%)
Mar 01, 2016	20.03	20.31	20.03	20.26	24,882	+0.56(+2.86%)
Feb 29, 2016	19.77	19.83	19.67	19.70	13,552	+0.02(+0.09%)
Feb 26, 2016	19.78	19.81	19.67	19.68	12,446	+0.15(+0.76%)
Feb 25, 2016	19.47	19.53	19.39	19.53	10,632	+0.35(+1.82%)
Feb 24, 2016	19.09	19.21	19.03	19.19	2,771	-0.23(-1.20%)
Feb 23, 2016	19.72	19.73	19.42	19.42	35,629	-0.31(-1.55%)
Feb 22, 2016	19.78	19.78	19.72	19.72	62,957	+0.36(+1.88%)
Feb 19, 2016	19.30	19.39	19.23	19.36	15,735	-0.12(-0.64%)
Feb 18, 2016	19.71	19.71	19.45	19.48	48,729	-0.07(-0.38%)
Feb 17, 2016	19.39	19.59	19.37	19.56	32,473	+0.50(+2.61%)
Feb 16, 2016	19.03	19.07	18.90	19.06	9,510	+0.58(+3.14%)
Feb 12, 2016	18.30	18.48	18.48	18.48	43,660	+0.32(+1.78%)
Feb 11, 2016	18.21	18.29	18.00	18.16	74,819	-0.36(-1.93%)
Feb 10, 2016	18.72	18.90	18.47	18.51	138,671	+0.11(+0.59%)
Feb 09, 2016	18.22	18.47	18.22	18.41	43,982	-0.36(-1.90%)
Feb 08, 2016	18.89	18.89	18.58	18.76	142,727	-0.63(-3.25%)
Feb 05, 2016	19.70	19.70	19.35	19.39	53,949	-0.26(-1.31%)
Feb 04, 2016	19.49	19.73	19.44	19.65	51,194	-0.14(-0.71%)
Feb 03, 2016	19.87	19.87	19.46	19.79	42,722	-0.04(-0.21%)
Feb 02, 2016	20.06	20.06	19.79	19.83	32,080	-0.60(-2.92%)

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.