Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.71	17.73	17.24	17.32	29,393	-0.70(-3.88%)
Apr 28, 2016	18.22	18.64	17.90	18.02	16,167	-0.38(-2.08%)
Apr 27, 2016	18.48	18.56	18.29	18.40	18,362	-0.14(-0.77%)
Apr 26, 2016	18.20	18.72	18.20	18.54	16,029	+0.30(+1.65%)
Apr 25, 2016	17.96	18.29	17.64	18.24	12,941	+0.20(+1.08%)
Apr 22, 2016	17.79	18.16	17.79	18.05	25,632	+0.26(+1.44%)
Apr 21, 2016	17.86	17.87	17.58	17.79	21,250	-0.04(-0.21%)
Apr 20, 2016	17.80	17.96	17.72	17.83	20,945	+0.08(+0.47%)
Apr 19, 2016	17.62	18.00	17.41	17.75	19,352	+0.13(+0.73%)
Apr 18, 2016	17.85	17.85	17.60	17.62	11,311	-0.04(-0.21%)
Apr 15, 2016	17.54	17.99	17.53	17.66	16,769	-0.01(-0.04%)
Apr 14, 2016	17.55	17.99	17.55	17.66	19,891	+0.19(+1.08%)
Apr 13, 2016	17.25	17.57	16.75	17.48	45,840	+0.40(+2.33%)
Apr 12, 2016	17.02	17.41	16.93	17.08	18,710	+0.12(+0.71%)
Apr 11, 2016	17.39	17.71	16.96	16.96	20,940	-0.39(-2.25%)
Apr 08, 2016	17.11	17.48	16.99	17.35	22,283	+0.33(+1.94%)
Apr 07, 2016	16.99	17.17	16.88	17.02	18,260	-0.14(-0.79%)
Apr 06, 2016	17.02	17.20	16.93	17.15	17,247	+0.06(+0.35%)
Apr 05, 2016	16.96	17.16	16.78	17.09	27,621	+0.13(+0.75%)
Apr 04, 2016	17.63	17.81	16.92	16.96	23,101	-0.73(-4.12%)
Apr 01, 2016	17.55	17.83	17.48	17.69	16,344	-0.02(-0.09%)
Mar 31, 2016	17.66	17.86	17.59	17.71	24,698	-0.02(-0.13%)
Mar 30, 2016	17.60	17.93	17.39	17.73	21,952	+0.20(+1.11%)
Mar 29, 2016	16.67	17.63	16.67	17.54	22,255	+0.77(+4.62%)
Mar 28, 2016	16.84	16.93	16.60	16.76	16,308	+0.21(+1.27%)
Mar 24, 2016	16.38	16.55	16.55	16.55	14,229	+0.04(+0.23%)
Mar 23, 2016	17.07	17.32	16.48	16.51	23,706	-0.52(-3.05%)
Mar 22, 2016	16.74	17.23	16.74	17.03	22,282	+0.00(+0.00%)
Mar 21, 2016	17.53	17.61	16.98	17.03	32,394	-0.62(-3.53%)
Mar 18, 2016	17.14	17.77	16.68	17.66	103,989	+0.63(+3.71%)
Mar 17, 2016	16.51	17.09	16.45	17.02	21,876	+0.35(+2.12%)
Mar 16, 2016	16.61	17.05	16.61	16.67	30,450	+0.15(+0.91%)
Mar 15, 2016	16.08	16.84	16.08	16.52	35,320	+0.42(+2.62%)
Mar 14, 2016	17.31	17.31	16.05	16.10	24,572	-1.25(-7.20%)
Mar 11, 2016	16.56	17.36	16.54	17.35	30,943	+0.99(+6.07%)
Mar 10, 2016	16.64	16.64	16.28	16.35	35,115	-0.27(-1.63%)
Mar 09, 2016	16.32	17.09	16.29	16.63	47,745	+0.27(+1.66%)
Mar 08, 2016	16.30	18.60	16.14	16.35	128,562	-2.39(-12.76%)
Mar 07, 2016	18.80	19.16	18.58	18.75	14,983	-0.09(-0.48%)
Mar 04, 2016	18.77	18.93	18.34	18.84	22,852	+0.15(+0.80%)
Mar 03, 2016	18.53	18.91	18.20	18.69	42,436	+0.09(+0.49%)
Mar 02, 2016	18.49	18.66	18.28	18.60	37,957	+0.08(+0.45%)
Mar 01, 2016	18.05	18.53	18.05	18.51	27,553	+0.44(+2.46%)
Feb 29, 2016	17.02	18.24	17.02	18.07	166,941	+1.01(+5.91%)
Feb 26, 2016	15.98	17.19	15.98	17.06	13,640	+0.09(+0.53%)
Feb 25, 2016	16.89	17.18	16.89	16.97	8,286	+0.03(+0.18%)
Feb 24, 2016	16.62	16.95	16.62	16.94	18,083	+0.32(+1.95%)
Feb 23, 2016	16.60	16.93	16.54	16.62	23,893	-0.05(-0.27%)
Feb 22, 2016	16.04	16.72	15.88	16.66	53,896	+0.72(+4.53%)
Feb 19, 2016	16.12	16.37	15.84	15.94	21,968	-0.16(-0.98%)
Feb 18, 2016	16.61	16.83	16.04	16.10	24,407	-0.50(-2.99%)
Feb 17, 2016	16.36	16.71	16.28	16.60	21,145	+0.37(+2.27%)
Feb 16, 2016	16.35	16.77	16.14	16.23	20,466	-0.11(-0.64%)
Feb 12, 2016	15.81	16.33	16.33	16.33	39,763	+0.57(+3.63%)
Feb 11, 2016	16.09	16.09	15.69	15.76	25,322	-0.05(-0.33%)
Feb 10, 2016	16.34	16.53	15.79	15.81	25,703	-0.11(-0.71%)
Feb 09, 2016	15.54	16.45	15.54	15.93	33,990	+0.32(+2.07%)
Feb 08, 2016	15.79	15.99	15.26	15.60	66,777	-0.23(-1.47%)
Feb 05, 2016	16.84	17.47	15.81	15.84	64,544	-1.02(-6.07%)
Feb 04, 2016	17.23	17.59	16.67	16.86	13,105	-0.29(-1.67%)
Feb 03, 2016	17.06	17.27	16.28	17.14	21,186	+0.32(+1.92%)
Feb 02, 2016	17.06	17.66	16.78	16.82	19,246	-0.46(-2.65%)

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.