Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.53	18.61	18.38	18.48	197,119	-0.05(-0.28%)
Apr 28, 2016	18.63	18.75	18.52	18.53	425,655	-0.18(-0.96%)
Apr 27, 2016	18.64	18.73	18.58	18.71	232,435	+0.08(+0.41%)
Apr 26, 2016	18.47	18.64	18.44	18.64	350,103	+0.22(+1.20%)
Apr 25, 2016	18.51	18.51	18.32	18.41	723,677	-0.12(-0.66%)
Apr 22, 2016	18.36	18.56	18.36	18.54	200,543	+0.18(+1.00%)
Apr 21, 2016	18.51	18.55	18.31	18.35	291,351	-0.18(-0.96%)
Apr 20, 2016	18.55	18.63	18.48	18.53	340,651	-0.02(-0.09%)
Apr 19, 2016	18.43	18.61	18.42	18.55	477,116	+0.15(+0.80%)
Apr 18, 2016	18.25	18.42	18.21	18.40	273,249	+0.09(+0.47%)
Apr 15, 2016	18.14	18.33	18.11	18.31	464,865	+0.11(+0.59%)
Apr 14, 2016	18.26	18.28	18.17	18.21	303,092	-0.06(-0.35%)
Apr 13, 2016	18.04	18.27	18.03	18.27	544,932	+0.32(+1.79%)
Apr 12, 2016	17.70	17.98	17.69	17.95	252,778	+0.24(+1.37%)
Apr 11, 2016	17.75	17.93	17.70	17.71	406,463	+0.05(+0.28%)
Apr 08, 2016	17.66	17.79	17.59	17.66	383,783	+0.12(+0.67%)
Apr 07, 2016	17.68	17.73	17.44	17.54	690,994	-0.24(-1.35%)
Apr 06, 2016	17.66	17.78	17.57	17.78	728,845	+0.11(+0.61%)
Apr 05, 2016	17.75	17.80	17.66	17.67	472,161	-0.19(-1.08%)
Apr 04, 2016	18.07	18.07	17.85	17.86	195,068	-0.22(-1.20%)
Apr 01, 2016	17.94	18.09	17.85	18.08	480,500	+0.01(+0.03%)
Mar 31, 2016	18.06	18.13	18.05	18.07	329,111	+0.03(+0.17%)
Mar 30, 2016	18.11	18.13	18.00	18.04	215,664	+0.01(+0.04%)
Mar 29, 2016	17.53	18.04	17.49	18.03	134,430	+0.46(+2.60%)
Mar 28, 2016	17.59	17.64	17.45	17.58	152,346	+0.05(+0.27%)
Mar 24, 2016	17.36	17.53	17.53	17.53	321,286	+0.08(+0.44%)
Mar 23, 2016	17.72	17.72	17.44	17.45	176,441	-0.31(-1.76%)
Mar 22, 2016	17.74	17.84	17.64	17.77	205,467	-0.04(-0.24%)
Mar 21, 2016	17.88	17.90	17.75	17.81	292,393	-0.11(-0.64%)
Mar 18, 2016	17.87	17.98	17.85	17.92	306,916	+0.12(+0.65%)
Mar 17, 2016	17.47	17.88	17.43	17.81	322,992	+0.31(+1.76%)
Mar 16, 2016	17.21	17.52	17.21	17.50	178,951	+0.22(+1.26%)
Mar 15, 2016	17.39	17.39	17.23	17.28	225,214	-0.21(-1.20%)
Mar 14, 2016	17.52	17.54	17.39	17.49	118,222	-0.09(-0.51%)
Mar 11, 2016	17.38	17.58	17.36	17.58	164,794	+0.32(+1.86%)
Mar 10, 2016	17.43	17.43	17.09	17.26	311,825	-0.12(-0.68%)
Mar 09, 2016	17.30	17.42	17.24	17.38	217,932	+0.14(+0.84%)
Mar 08, 2016	17.55	17.55	17.23	17.23	258,253	-0.38(-2.18%)
Mar 07, 2016	17.27	17.62	17.27	17.62	647,897	+0.29(+1.67%)
Mar 04, 2016	17.28	17.36	17.23	17.33	208,178	+0.05(+0.30%)
Mar 03, 2016	17.02	17.28	17.00	17.28	574,090	+0.24(+1.43%)
Mar 02, 2016	16.79	17.03	16.76	17.03	266,598	+0.21(+1.25%)
Mar 01, 2016	16.68	16.82	16.61	16.82	224,962	+0.27(+1.60%)
Feb 29, 2016	16.45	16.69	16.45	16.56	191,812	+0.12(+0.70%)
Feb 26, 2016	16.48	16.54	16.36	16.44	418,653	+0.04(+0.24%)
Feb 25, 2016	16.28	16.40	16.20	16.40	293,430	+0.15(+0.92%)
Feb 24, 2016	15.94	16.26	15.85	16.25	185,406	+0.19(+1.21%)
Feb 23, 2016	16.16	16.19	16.06	16.06	191,896	-0.13(-0.78%)
Feb 22, 2016	16.12	16.27	16.09	16.18	253,622	+0.22(+1.36%)
Feb 19, 2016	15.94	16.01	15.84	15.97	223,968	-0.03(-0.20%)
Feb 18, 2016	15.99	16.04	15.90	16.00	207,933	+0.03(+0.20%)
Feb 17, 2016	15.83	16.09	15.83	15.97	309,510	+0.24(+1.52%)
Feb 16, 2016	15.54	15.75	15.43	15.73	220,814	+0.35(+2.30%)
Feb 12, 2016	15.25	15.37	15.37	15.37	271,574	+0.25(+1.68%)
Feb 11, 2016	15.13	15.22	14.97	15.12	256,915	-0.20(-1.28%)
Feb 10, 2016	15.45	15.61	15.30	15.32	232,825	-0.06(-0.41%)
Feb 09, 2016	15.36	15.53	15.24	15.38	293,853	-0.17(-1.08%)
Feb 08, 2016	15.54	15.58	15.30	15.55	242,826	-0.16(-1.02%)
Feb 05, 2016	15.88	15.92	15.69	15.71	209,306	-0.23(-1.43%)
Feb 04, 2016	15.78	16.10	15.78	15.94	225,124	+0.15(+0.98%)
Feb 03, 2016	15.79	15.84	15.43	15.78	357,646	+0.10(+0.67%)
Feb 02, 2016	15.81	15.81	15.62	15.68	344,731	-0.30(-1.89%)

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.