Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.36	20.46	20.07	20.31	22,245	-0.20(-0.99%)
Apr 28, 2016	20.45	20.77	20.06	20.52	19,715	-0.12(-0.56%)
Apr 27, 2016	20.64	20.65	18.90	20.63	15,973	-0.02(-0.09%)
Apr 26, 2016	19.78	20.65	19.51	20.65	36,611	+1.33(+6.89%)
Apr 25, 2016	19.51	19.54	18.72	19.32	10,164	-0.10(-0.50%)
Apr 22, 2016	19.54	19.54	18.64	19.42	8,355	-0.04(-0.20%)
Apr 21, 2016	19.29	19.63	17.36	19.46	40,112	+0.14(+0.70%)
Apr 20, 2016	19.31	19.39	19.13	19.32	7,807	-0.07(-0.35%)
Apr 19, 2016	19.51	19.54	19.20	19.39	8,979	-0.10(-0.50%)
Apr 18, 2016	19.36	19.59	19.35	19.48	9,084	-0.03(-0.15%)
Apr 15, 2016	19.22	19.55	18.91	19.51	9,999	+0.21(+1.10%)
Apr 14, 2016	18.97	20.20	18.96	19.30	20,589	+0.48(+2.56%)
Apr 13, 2016	18.34	18.83	17.86	18.82	21,174	+0.51(+2.79%)
Apr 12, 2016	18.04	18.32	17.98	18.31	5,281	+0.12(+0.64%)
Apr 11, 2016	18.38	18.38	17.97	18.19	8,904	-0.18(-1.00%)
Apr 08, 2016	18.56	18.77	18.34	18.37	9,321	-0.05(-0.26%)
Apr 07, 2016	18.48	18.84	18.03	18.42	19,681	-0.01(-0.05%)
Apr 06, 2016	17.79	18.43	17.79	18.43	13,535	+0.48(+2.69%)
Apr 05, 2016	18.24	18.25	17.85	17.95	5,049	-0.28(-1.54%)
Apr 04, 2016	18.53	18.67	18.05	18.23	15,748	-0.13(-0.68%)
Apr 01, 2016	17.68	18.44	17.62	18.36	20,657	+0.63(+3.54%)
Mar 31, 2016	17.86	17.89	17.56	17.73	18,372	+0.01(+0.05%)
Mar 30, 2016	17.85	17.96	17.52	17.72	11,434	-0.22(-1.24%)
Mar 29, 2016	17.30	17.99	17.17	17.94	14,660	+0.74(+4.32%)
Mar 28, 2016	17.71	17.85	17.19	17.20	11,037	-0.26(-1.49%)
Mar 24, 2016	17.57	17.46	17.46	17.46	10,673	-0.25(-1.42%)
Mar 23, 2016	18.58	18.58	17.68	17.71	7,041	-0.36(-1.98%)
Mar 22, 2016	18.36	18.36	17.90	18.07	9,399	-0.41(-2.25%)
Mar 21, 2016	17.85	18.72	17.68	18.48	30,523	+0.69(+3.91%)
Mar 18, 2016	17.44	17.79	17.25	17.79	16,503	+0.25(+1.43%)
Mar 17, 2016	17.23	17.54	17.12	17.53	9,480	+0.18(+1.06%)
Mar 16, 2016	17.55	17.65	16.99	17.35	29,529	+0.07(+0.39%)
Mar 15, 2016	17.50	17.50	17.01	17.28	12,488	-0.14(-0.83%)
Mar 14, 2016	17.47	17.60	17.11	17.43	8,647	-0.23(-1.31%)
Mar 11, 2016	17.55	17.66	17.27	17.66	18,547	+0.08(+0.44%)
Mar 10, 2016	17.81	17.82	17.37	17.58	12,749	+0.02(+0.11%)
Mar 09, 2016	17.30	17.64	16.85	17.56	18,579	+0.42(+2.48%)
Mar 08, 2016	17.29	17.35	16.79	17.14	13,256	-0.13(-0.73%)
Mar 07, 2016	17.06	17.42	17.02	17.26	22,348	+0.14(+0.85%)
Mar 04, 2016	17.17	17.39	16.97	17.12	15,384	+0.09(+0.51%)
Mar 03, 2016	16.98	17.29	16.89	17.03	23,993	-0.11(-0.62%)
Mar 02, 2016	17.16	17.25	17.10	17.14	8,800	+0.05(+0.28%)
Mar 01, 2016	17.14	17.45	16.71	17.09	28,842	+0.43(+2.61%)
Feb 29, 2016	16.91	17.25	16.66	16.66	19,879	-0.34(-1.99%)
Feb 26, 2016	16.89	17.72	16.66	16.99	17,909	+0.11(+0.63%)
Feb 25, 2016	16.91	17.28	16.43	16.89	7,938	+0.08(+0.46%)
Feb 24, 2016	16.71	17.07	16.49	16.81	23,823	+0.09(+0.52%)
Feb 23, 2016	16.74	17.13	16.43	16.72	29,756	+0.14(+0.87%)
Feb 22, 2016	16.89	17.13	16.18	16.58	29,017	-0.18(-1.09%)
Feb 19, 2016	16.25	17.15	16.01	16.76	34,057	+0.41(+2.48%)
Feb 18, 2016	17.42	17.54	15.92	16.36	54,821	-1.07(-6.15%)
Feb 17, 2016	17.62	17.62	16.71	17.43	19,771	-0.18(-1.04%)
Feb 16, 2016	17.18	17.85	16.59	17.61	23,947	+1.01(+6.10%)
Feb 12, 2016	15.90	16.60	16.60	16.60	25,594	+0.81(+5.13%)
Feb 11, 2016	15.93	16.16	15.25	15.79	61,481	-0.14(-0.91%)
Feb 10, 2016	18.05	18.05	15.90	15.93	28,596	-1.81(-10.22%)
Feb 09, 2016	18.19	18.19	17.59	17.75	30,026	-0.53(-2.90%)
Feb 08, 2016	18.34	18.47	18.12	18.28	14,905	-0.05(-0.26%)
Feb 05, 2016	18.51	18.69	18.17	18.33	35,943	-0.25(-1.35%)
Feb 04, 2016	18.17	18.65	17.96	18.58	21,367	+0.25(+1.37%)
Feb 03, 2016	19.38	19.46	18.16	18.33	15,546	+0.21(+1.17%)
Feb 02, 2016	18.90	18.90	17.61	18.11	34,983	-0.96(-5.06%)

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.