Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.10	23.35	21.61	22.56	1,076,945	+1.31(+6.16%)
Apr 28, 2016	21.71	21.85	21.12	21.25	607,485	-0.62(-2.82%)
Apr 27, 2016	21.80	22.29	21.41	21.87	539,910	+0.01(+0.04%)
Apr 26, 2016	21.56	22.29	21.47	21.86	327,536	+0.37(+1.72%)
Apr 25, 2016	21.57	21.91	21.35	21.49	328,240	-0.19(-0.88%)
Apr 22, 2016	21.03	21.73	21.03	21.68	315,362	+0.62(+2.95%)
Apr 21, 2016	21.36	21.36	20.95	21.06	402,108	-0.27(-1.25%)
Apr 20, 2016	21.18	21.60	21.03	21.33	355,977	+0.12(+0.55%)
Apr 19, 2016	22.03	22.10	21.07	21.21	264,208	-0.73(-3.35%)
Apr 18, 2016	21.48	21.97	21.48	21.94	205,108	+0.38(+1.78%)
Apr 15, 2016	21.97	22.04	21.55	21.56	381,048	-0.53(-2.41%)
Apr 14, 2016	22.65	22.65	22.03	22.09	246,920	-0.65(-2.86%)
Apr 13, 2016	22.14	22.74	21.32	22.74	335,056	+0.75(+3.40%)
Apr 12, 2016	22.01	22.82	21.77	21.99	261,569	-0.03(-0.15%)
Apr 11, 2016	22.28	22.40	21.98	22.03	158,742	-0.14(-0.65%)
Apr 08, 2016	22.28	22.29	21.88	22.17	319,903	+0.14(+0.64%)
Apr 07, 2016	22.53	22.54	21.98	22.03	336,801	-0.59(-2.62%)
Apr 06, 2016	22.73	22.81	22.37	22.63	282,588	-0.12(-0.51%)
Apr 05, 2016	22.53	23.00	22.53	22.74	241,037	+0.02(+0.08%)
Apr 04, 2016	22.71	23.23	22.49	22.72	297,243	-0.64(-2.74%)
Apr 01, 2016	22.98	23.38	22.82	23.36	236,423	+0.14(+0.62%)
Mar 31, 2016	23.27	23.35	23.04	23.22	228,446	-0.04(-0.18%)
Mar 30, 2016	23.37	23.37	23.12	23.26	165,810	+0.06(+0.24%)
Mar 29, 2016	22.50	23.25	22.32	23.21	359,230	+0.75(+3.33%)
Mar 28, 2016	22.74	22.74	22.29	22.46	118,852	-0.17(-0.74%)
Mar 24, 2016	22.30	22.63	22.63	22.63	187,354	+0.16(+0.71%)
Mar 23, 2016	22.86	22.96	22.47	22.47	234,175	-0.47(-2.04%)
Mar 22, 2016	22.92	23.11	22.69	22.93	151,594	-0.11(-0.47%)
Mar 21, 2016	23.06	23.16	22.47	23.04	267,317	-0.18(-0.77%)
Mar 18, 2016	23.19	23.32	23.06	23.22	424,021	+0.15(+0.67%)
Mar 17, 2016	22.91	23.14	22.28	23.06	246,358	+0.13(+0.55%)
Mar 16, 2016	22.49	23.08	22.49	22.94	326,631	+0.36(+1.57%)
Mar 15, 2016	22.46	22.62	22.42	22.58	182,125	+0.02(+0.10%)
Mar 14, 2016	22.60	22.66	22.39	22.56	198,762	-0.08(-0.37%)
Mar 11, 2016	22.20	22.64	22.01	22.64	190,945	+0.67(+3.04%)
Mar 10, 2016	22.33	22.91	21.75	21.98	150,694	-0.24(-1.09%)
Mar 09, 2016	22.55	22.62	22.11	22.22	158,143	-0.22(-0.98%)
Mar 08, 2016	22.47	22.73	21.58	22.44	299,824	-0.21(-0.93%)
Mar 07, 2016	22.72	22.85	22.32	22.65	256,575	-0.20(-0.88%)
Mar 04, 2016	22.64	22.75	22.21	22.85	295,226	+0.23(+1.01%)
Mar 03, 2016	22.37	22.70	22.12	22.62	364,213	+0.29(+1.28%)
Mar 02, 2016	22.06	22.38	21.87	22.34	277,802	+0.21(+0.93%)
Mar 01, 2016	21.69	22.13	21.36	22.13	257,978	+0.70(+3.27%)
Feb 29, 2016	21.39	22.01	21.38	21.43	455,089	+0.04(+0.17%)
Feb 26, 2016	21.29	21.67	21.12	21.39	248,248	+0.21(+0.97%)
Feb 25, 2016	20.81	21.22	20.65	21.19	156,393	+0.48(+2.30%)
Feb 24, 2016	20.61	20.76	20.45	20.71	326,749	-0.14(-0.69%)
Feb 23, 2016	21.01	21.21	20.85	20.85	163,796	-0.31(-1.45%)
Feb 22, 2016	21.34	21.52	21.06	21.16	235,611	-0.00(-0.02%)
Feb 19, 2016	21.03	21.50	19.35	21.17	212,507	+0.11(+0.53%)
Feb 18, 2016	21.47	21.63	21.01	21.05	201,278	-0.43(-2.00%)
Feb 17, 2016	21.34	21.72	21.10	21.48	352,518	+0.27(+1.27%)
Feb 16, 2016	20.55	21.32	20.36	21.21	381,057	+0.90(+4.41%)
Feb 12, 2016	20.51	20.32	20.32	20.32	265,983	+0.01(+0.05%)
Feb 11, 2016	19.49	20.50	19.34	20.31	440,333	+0.26(+1.30%)
Feb 10, 2016	19.47	20.25	19.13	20.05	475,166	+0.64(+3.29%)
Feb 09, 2016	19.35	19.74	19.23	19.41	364,798	-0.23(-1.19%)
Feb 08, 2016	19.87	19.97	19.03	19.64	544,585	-0.58(-2.86%)
Feb 05, 2016	18.65	20.82	18.43	20.22	1,011,275	-0.49(-2.36%)
Feb 04, 2016	20.67	20.88	20.43	20.71	384,519	+0.00(+0.02%)
Feb 03, 2016	21.03	21.16	20.27	20.70	282,500	-0.05(-0.25%)
Feb 02, 2016	21.53	21.67	20.58	20.75	261,056	-1.05(-4.83%)

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.