Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.53	21.59	21.50	21.57	8,443	-0.09(-0.43%)
Apr 28, 2016	21.70	21.77	21.63	21.67	540,293	-0.41(-1.88%)
Apr 27, 2016	21.99	22.08	21.99	22.08	1,239	+0.04(+0.17%)
Apr 26, 2016	22.04	22.04	22.00	22.04	3,593	+0.13(+0.60%)
Apr 25, 2016	21.90	21.92	21.90	21.91	17,165	-0.03(-0.13%)
Apr 22, 2016	21.90	21.97	21.90	21.94	1,413	-0.05(-0.21%)
Apr 21, 2016	22.00	22.03	21.97	21.99	26,470	+0.00(+0.00%)
Apr 20, 2016	21.97	22.04	21.97	21.99	623,487	-0.08(-0.34%)
Apr 19, 2016	22.00	22.09	22.00	22.06	36,551	-0.01(-0.04%)
Apr 18, 2016	21.99	22.07	21.99	22.07	29,209	+0.16(+0.73%)
Apr 15, 2016	21.99	22.00	21.90	21.91	15,581	-0.13(-0.60%)
Apr 14, 2016	22.03	22.09	22.01	22.04	10,066	+0.01(+0.04%)
Apr 13, 2016	22.00	22.12	21.92	22.03	39,315	+0.38(+1.74%)
Apr 12, 2016	21.58	21.69	21.58	21.66	5,231	+0.19(+0.88%)
Apr 11, 2016	21.55	21.55	21.45	21.47	428,116	+0.06(+0.26%)
Apr 08, 2016	21.52	21.52	21.40	21.41	22,231	+0.02(+0.09%)
Apr 07, 2016	21.42	21.45	21.39	21.39	65,672	-0.18(-0.83%)
Apr 06, 2016	21.48	21.58	21.48	21.57	14,403	+0.23(+1.06%)
Apr 05, 2016	21.29	21.40	21.29	21.35	359,384	-0.19(-0.87%)
Apr 04, 2016	21.61	21.61	21.54	21.54	2,043	-0.07(-0.31%)
Apr 01, 2016	21.38	21.58	21.38	21.60	14,457	-0.24(-1.08%)
Mar 31, 2016	21.84	21.87	21.83	21.84	43,665	-0.20(-0.90%)
Mar 30, 2016	22.19	22.19	21.99	22.03	2,152,066	-0.09(-0.43%)
Mar 29, 2016	21.90	22.18	21.90	22.13	63,426	+0.28(+1.29%)
Mar 28, 2016	21.85	21.85	21.83	21.85	1,512	-0.07(-0.30%)
Mar 24, 2016	21.79	21.91	21.91	21.91	607,341	+0.10(+0.48%)
Mar 23, 2016	21.86	21.86	21.78	21.81	28,615	-0.17(-0.77%)
Mar 22, 2016	21.96	22.01	21.96	21.98	1,520	+0.09(+0.43%)
Mar 21, 2016	21.90	21.95	21.87	21.88	32,817	-0.11(-0.51%)
Mar 18, 2016	21.92	22.00	21.92	22.00	5,293	+0.12(+0.56%)
Mar 17, 2016	21.79	21.89	21.73	21.87	92,402	+0.08(+0.39%)
Mar 16, 2016	21.57	21.84	21.57	21.79	883,400	+0.21(+0.96%)
Mar 15, 2016	21.46	21.58	21.41	21.58	839,749	+0.04(+0.17%)
Mar 14, 2016	21.56	21.56	21.54	21.54	11,421	-0.13(-0.61%)
Mar 11, 2016	21.61	21.68	21.56	21.68	37,510	+0.20(+0.92%)
Mar 10, 2016	21.36	21.53	21.34	21.48	382,193	+0.35(+1.65%)
Mar 09, 2016	21.18	21.20	21.08	21.13	26,737	+0.12(+0.58%)
Mar 08, 2016	21.01	21.08	21.01	21.01	112,161	-0.30(-1.41%)
Mar 07, 2016	21.27	21.33	21.27	21.31	25,387	-0.09(-0.44%)
Mar 04, 2016	21.27	21.41	21.25	21.40	1,205,204	+0.10(+0.45%)
Mar 03, 2016	21.21	21.34	21.20	21.31	1,096,447	+0.06(+0.30%)
Mar 02, 2016	21.33	21.35	21.17	21.24	932,091	-0.08(-0.40%)
Mar 01, 2016	21.25	21.33	21.21	21.33	9,809	+0.34(+1.64%)
Feb 29, 2016	20.94	20.98	20.94	20.98	759	+0.10(+0.47%)
Feb 26, 2016	20.91	20.91	20.87	20.89	2,972	-0.10(-0.49%)
Feb 25, 2016	20.88	21.01	20.86	20.99	33,702	+0.28(+1.36%)
Feb 24, 2016	20.74	20.74	20.71	20.71	1,142	-0.17(-0.81%)
Feb 23, 2016	20.94	20.94	20.88	20.88	49,558	-0.15(-0.72%)
Feb 22, 2016	21.03	21.06	21.01	21.03	5,368	+0.20(+0.95%)
Feb 19, 2016	20.87	20.90	20.83	20.83	11,019	+0.01(+0.05%)
Feb 18, 2016	20.87	20.88	20.82	20.82	5,239	-0.17(-0.81%)
Feb 17, 2016	20.90	20.99	20.89	20.99	10,785	+0.40(+1.92%)
Feb 16, 2016	20.52	20.63	20.52	20.59	37,132	+0.27(+1.34%)
Feb 12, 2016	20.20	20.32	20.32	20.32	15,504	+0.24(+1.17%)
Feb 11, 2016	20.02	20.15	20.00	20.09	427,141	-0.21(-1.02%)
Feb 10, 2016	20.44	20.57	20.29	20.29	40,399	-0.10(-0.51%)
Feb 09, 2016	20.56	20.56	20.18	20.40	109,135	-0.29(-1.41%)
Feb 08, 2016	20.46	20.69	20.33	20.69	1,401,654	+0.08(+0.41%)
Feb 05, 2016	20.72	20.73	20.60	20.60	14,654	-0.07(-0.32%)
Feb 04, 2016	20.49	20.68	20.47	20.67	692,921	+0.36(+1.76%)
Feb 03, 2016	20.16	20.33	20.05	20.31	48,596	+0.16(+0.79%)
Feb 02, 2016	20.37	20.37	20.14	20.15	11,679	-0.39(-1.88%)

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.