Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.63	19.75	19.52	19.63	857,345	-0.02(-0.13%)
Apr 28, 2016	18.56	20.14	18.20	19.65	3,756,294	+0.65(+3.40%)
Apr 27, 2016	19.11	19.25	18.78	19.01	1,258,856	-0.09(-0.50%)
Apr 26, 2016	19.19	19.33	19.05	19.10	725,872	-0.09(-0.48%)
Apr 25, 2016	19.42	19.58	19.06	19.19	994,333	-0.31(-1.60%)
Apr 22, 2016	19.39	19.53	19.22	19.51	458,768	+0.07(+0.38%)
Apr 21, 2016	19.58	19.71	19.36	19.43	615,353	-0.07(-0.36%)
Apr 20, 2016	19.47	19.58	19.17	19.50	515,352	+0.05(+0.25%)
Apr 19, 2016	19.31	19.48	19.17	19.45	738,766	+0.29(+1.50%)
Apr 18, 2016	18.88	19.21	18.88	19.17	447,013	+0.20(+1.07%)
Apr 15, 2016	19.00	19.08	18.80	18.96	526,428	-0.09(-0.46%)
Apr 14, 2016	18.85	19.16	18.77	19.05	482,305	+0.13(+0.67%)
Apr 13, 2016	18.75	18.94	18.71	18.92	548,692	+0.23(+1.22%)
Apr 12, 2016	18.87	18.87	18.61	18.70	722,983	-0.10(-0.52%)
Apr 11, 2016	18.66	18.87	18.53	18.79	458,263	+0.28(+1.50%)
Apr 08, 2016	18.62	18.70	18.44	18.52	398,198	+0.09(+0.48%)
Apr 07, 2016	18.84	18.85	18.34	18.43	1,202,881	-0.56(-2.94%)
Apr 06, 2016	18.62	19.05	18.50	18.99	886,252	+0.38(+2.04%)
Apr 05, 2016	18.28	18.64	18.14	18.61	676,564	+0.17(+0.91%)
Apr 04, 2016	18.27	18.54	18.18	18.44	461,927	+0.28(+1.55%)
Apr 01, 2016	17.99	18.25	17.89	18.16	432,076	-0.02(-0.13%)
Mar 31, 2016	18.29	18.39	18.10	18.18	466,454	-0.15(-0.84%)
Mar 30, 2016	18.04	18.45	18.04	18.34	874,651	+0.38(+2.09%)
Mar 29, 2016	17.39	18.07	17.39	17.96	572,190	+0.46(+2.65%)
Mar 28, 2016	17.47	17.55	17.37	17.50	295,077	+0.04(+0.24%)
Mar 24, 2016	17.25	17.46	17.46	17.46	248,706	+0.05(+0.26%)
Mar 23, 2016	17.47	17.59	17.34	17.41	280,739	-0.08(-0.46%)
Mar 22, 2016	17.23	17.54	17.22	17.49	528,704	+0.12(+0.71%)
Mar 21, 2016	17.31	17.48	17.28	17.37	389,964	+0.06(+0.32%)
Mar 18, 2016	17.73	17.73	17.28	17.31	911,433	-0.32(-1.79%)
Mar 17, 2016	17.53	17.79	17.53	17.63	574,890	+0.12(+0.66%)
Mar 16, 2016	16.82	17.64	16.82	17.51	937,104	+0.62(+3.70%)
Mar 15, 2016	17.09	17.19	16.85	16.89	650,676	-0.31(-1.80%)
Mar 14, 2016	17.28	17.39	17.09	17.20	398,656	-0.19(-1.09%)
Mar 11, 2016	17.23	17.51	17.23	17.39	364,100	+0.31(+1.81%)
Mar 10, 2016	17.21	17.23	16.78	17.08	520,460	-0.12(-0.69%)
Mar 09, 2016	17.27	17.47	17.17	17.20	327,301	-0.04(-0.20%)
Mar 08, 2016	17.11	17.32	17.10	17.23	348,667	+0.07(+0.40%)
Mar 07, 2016	17.06	17.36	17.06	17.16	351,101	-0.00(-0.02%)
Mar 04, 2016	17.41	17.45	17.04	17.17	463,810	-0.23(-1.34%)
Mar 03, 2016	17.61	17.65	17.39	17.40	595,961	-0.18(-1.01%)
Mar 02, 2016	17.50	17.58	17.22	17.58	679,538	+0.02(+0.12%)
Mar 01, 2016	17.38	17.60	17.29	17.55	518,407	+0.26(+1.51%)
Feb 29, 2016	17.16	17.54	17.16	17.29	496,229	+0.10(+0.59%)
Feb 26, 2016	17.21	17.34	17.13	17.19	458,868	+0.03(+0.16%)
Feb 25, 2016	17.05	17.17	16.91	17.17	639,272	+0.17(+0.98%)
Feb 24, 2016	16.84	17.06	16.65	17.00	960,307	-0.01(-0.08%)
Feb 23, 2016	17.43	17.43	16.96	17.01	735,953	-0.42(-2.43%)
Feb 22, 2016	17.38	17.52	17.34	17.44	498,841	+0.26(+1.50%)
Feb 19, 2016	17.10	17.34	16.99	17.18	854,753	+0.03(+0.16%)
Feb 18, 2016	17.61	17.64	17.09	17.15	1,192,501	-0.42(-2.39%)
Feb 17, 2016	16.90	17.67	16.90	17.57	1,583,234	+0.76(+4.51%)
Feb 16, 2016	16.79	17.01	16.69	16.81	619,545	+0.17(+1.05%)
Feb 12, 2016	16.41	16.64	16.64	16.64	826,306	+0.39(+2.37%)
Feb 11, 2016	15.99	16.47	15.99	16.25	1,417,018	-0.09(-0.55%)
Feb 10, 2016	15.75	16.86	15.21	16.34	4,471,657	+1.45(+9.71%)
Feb 09, 2016	15.06	15.06	14.58	14.90	2,171,511	-0.35(-2.32%)
Feb 08, 2016	15.51	15.54	14.90	15.25	1,584,123	-0.47(-3.01%)
Feb 05, 2016	16.38	16.38	15.66	15.73	1,703,145	-0.68(-4.15%)
Feb 04, 2016	16.56	16.64	16.26	16.41	856,289	-0.13(-0.78%)
Feb 03, 2016	16.72	16.79	16.34	16.54	915,695	-0.05(-0.27%)
Feb 02, 2016	16.92	16.92	16.50	16.58	573,611	-0.45(-2.61%)

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.