Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.89	17.95	17.75	17.80	3,598,802	-0.19(-1.04%)
Apr 28, 2016	18.09	18.22	17.96	17.98	2,534,842	-0.45(-2.45%)
Apr 27, 2016	18.34	18.47	18.34	18.44	2,990,390	+0.03(+0.19%)
Apr 26, 2016	18.35	18.41	18.31	18.40	3,014,997	+0.01(+0.08%)
Apr 25, 2016	18.37	18.39	18.30	18.39	2,750,091	-0.15(-0.79%)
Apr 22, 2016	18.45	18.54	18.43	18.53	11,034,760	+0.12(+0.68%)
Apr 21, 2016	18.42	18.49	18.38	18.41	4,327,335	-0.11(-0.60%)
Apr 20, 2016	18.41	18.57	18.39	18.52	2,988,313	+0.12(+0.68%)
Apr 19, 2016	18.36	18.43	18.32	18.39	3,637,757	+0.24(+1.34%)
Apr 18, 2016	17.98	18.16	17.98	18.15	2,719,096	+0.12(+0.65%)
Apr 15, 2016	18.08	18.10	18.03	18.03	4,062,871	-0.10(-0.57%)
Apr 14, 2016	18.13	18.19	18.09	18.14	4,165,563	+0.08(+0.46%)
Apr 13, 2016	17.96	18.09	17.96	18.05	6,522,805	+0.42(+2.40%)
Apr 12, 2016	17.52	17.67	17.46	17.63	7,363,644	+0.26(+1.48%)
Apr 11, 2016	17.49	17.53	17.37	17.37	4,747,667	-0.05(-0.28%)
Apr 08, 2016	17.44	17.51	17.37	17.42	5,991,556	+0.29(+1.70%)
Apr 07, 2016	17.24	17.28	17.08	17.13	4,117,767	-0.26(-1.48%)
Apr 06, 2016	17.21	17.39	17.18	17.39	4,084,246	+0.26(+1.50%)
Apr 05, 2016	17.17	17.23	17.12	17.13	3,434,454	-0.35(-2.02%)
Apr 04, 2016	17.53	17.57	17.45	17.48	2,987,787	-0.03(-0.16%)
Apr 01, 2016	17.37	17.54	17.35	17.51	2,952,505	-0.21(-1.17%)
Mar 31, 2016	17.79	17.82	17.72	17.72	3,163,593	-0.19(-1.08%)
Mar 30, 2016	17.95	18.01	17.90	17.91	5,556,702	+0.10(+0.54%)
Mar 29, 2016	17.67	17.83	17.64	17.82	2,256,497	+0.05(+0.27%)
Mar 28, 2016	17.76	17.80	17.71	17.77	2,754,409	+0.10(+0.55%)
Mar 24, 2016	17.58	17.67	17.67	17.67	5,886,784	-0.12(-0.70%)
Mar 23, 2016	17.94	17.94	17.77	17.80	11,917,579	-0.12(-0.66%)
Mar 22, 2016	17.78	17.96	17.76	17.91	6,495,467	+0.04(+0.23%)
Mar 21, 2016	17.82	17.91	17.69	17.87	7,988,945	+0.00(+0.00%)
Mar 18, 2016	17.85	17.89	17.82	17.87	4,469,314	+0.02(+0.12%)
Mar 17, 2016	17.89	17.88	17.69	17.85	4,016,229	-0.04(-0.23%)
Mar 16, 2016	17.80	17.91	17.76	17.89	2,679,809	+0.04(+0.23%)
Mar 15, 2016	17.82	17.86	17.79	17.85	3,884,756	-0.19(-1.04%)
Mar 14, 2016	18.00	18.08	17.97	18.04	1,690,634	+0.01(+0.08%)
Mar 11, 2016	17.88	18.03	17.86	18.03	2,289,245	+0.46(+2.61%)
Mar 10, 2016	17.89	17.97	17.37	17.57	5,002,847	-0.15(-0.82%)
Mar 09, 2016	17.76	17.76	17.64	17.71	2,777,037	+0.09(+0.51%)
Mar 08, 2016	17.69	17.72	17.57	17.62	3,180,849	-0.18(-1.01%)
Mar 07, 2016	17.70	17.87	17.70	17.80	2,126,559	-0.07(-0.39%)
Mar 04, 2016	17.90	17.98	17.78	17.87	3,655,105	+0.09(+0.51%)
Mar 03, 2016	17.72	17.78	17.66	17.78	3,714,841	+0.10(+0.59%)
Mar 02, 2016	17.62	17.72	17.57	17.68	4,964,160	+0.05(+0.28%)
Mar 01, 2016	17.42	17.67	17.38	17.63	4,850,946	+0.47(+2.75%)
Feb 29, 2016	17.26	17.33	17.15	17.16	3,195,719	-0.13(-0.76%)
Feb 26, 2016	17.35	17.42	17.26	17.29	3,620,772	+0.10(+0.61%)
Feb 25, 2016	17.10	17.20	17.00	17.19	3,830,493	+0.22(+1.27%)
Feb 24, 2016	16.76	17.00	16.61	16.97	4,682,852	-0.02(-0.12%)
Feb 23, 2016	17.17	17.20	16.97	16.99	4,711,434	-0.31(-1.76%)
Feb 22, 2016	17.26	17.34	17.26	17.30	3,775,107	+0.30(+1.76%)
Feb 19, 2016	16.97	17.02	16.89	17.00	3,263,872	-0.07(-0.41%)
Feb 18, 2016	17.27	17.33	17.04	17.07	3,716,921	-0.10(-0.57%)
Feb 17, 2016	17.07	17.21	17.03	17.17	8,851,702	+0.28(+1.64%)
Feb 16, 2016	16.78	16.89	16.69	16.89	4,951,690	+0.56(+3.40%)
Feb 12, 2016	16.10	16.33	16.33	16.33	9,712,582	+0.32(+1.99%)
Feb 11, 2016	15.98	16.10	15.82	16.01	12,225,307	-0.27(-1.66%)
Feb 10, 2016	16.45	16.65	16.25	16.28	6,473,213	-0.13(-0.80%)
Feb 09, 2016	16.24	16.51	16.24	16.42	12,088,149	-0.31(-1.83%)
Feb 08, 2016	16.82	16.89	16.54	16.72	7,601,752	-0.37(-2.15%)
Feb 05, 2016	17.32	17.33	17.03	17.09	5,371,715	-0.21(-1.20%)
Feb 04, 2016	17.23	17.41	17.14	17.30	10,232,288	-0.08(-0.48%)
Feb 03, 2016	17.51	17.52	17.08	17.38	8,640,987	-0.15(-0.83%)
Feb 02, 2016	17.70	17.70	17.46	17.53	4,713,770	-0.44(-2.47%)

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.