Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.50	18.66	18.28	18.41	701,839	-0.04(-0.22%)
Mar 30, 2016	18.47	18.78	18.34	18.45	370,960	-0.03(-0.16%)
Mar 29, 2016	17.90	18.58	17.69	18.48	554,023	+0.54(+3.01%)
Mar 28, 2016	17.65	18.07	17.54	17.94	888,552	+0.41(+2.34%)
Mar 24, 2016	17.41	17.53	17.53	17.53	301,900	+0.00(+0.00%)
Mar 23, 2016	17.56	17.72	17.42	17.53	243,715	-0.13(-0.74%)
Mar 22, 2016	17.62	17.92	17.48	17.66	241,317	-0.11(-0.62%)
Mar 21, 2016	17.67	17.90	17.43	17.77	292,455	+0.01(+0.06%)
Mar 18, 2016	17.99	18.00	17.72	17.76	499,698	-0.16(-0.89%)
Mar 17, 2016	17.61	17.98	17.47	17.92	327,083	+0.25(+1.41%)
Mar 16, 2016	17.13	17.76	16.93	17.67	744,950	+0.48(+2.79%)
Mar 15, 2016	16.87	17.19	16.87	17.19	1,124,883	+0.32(+1.90%)
Mar 14, 2016	17.23	17.34	16.84	16.87	392,333	-0.41(-2.37%)
Mar 11, 2016	17.31	17.42	17.06	17.28	239,087	+0.04(+0.23%)
Mar 10, 2016	17.60	17.67	17.23	17.24	244,673	-0.20(-1.15%)
Mar 09, 2016	17.85	17.85	17.36	17.44	324,962	-0.23(-1.30%)
Mar 08, 2016	17.48	17.89	17.46	17.67	380,807	+0.14(+0.80%)
Mar 07, 2016	17.34	17.68	17.30	17.53	229,382	+0.01(+0.06%)
Mar 04, 2016	17.48	17.69	16.52	17.52	336,425	-0.04(-0.23%)
Mar 03, 2016	17.51	17.61	17.31	17.56	182,944	+0.08(+0.46%)
Mar 02, 2016	17.62	17.77	17.47	17.48	281,880	-0.12(-0.68%)
Mar 01, 2016	17.62	17.83	17.49	17.60	645,929	+0.03(+0.17%)
Feb 29, 2016	16.98	17.70	16.97	17.57	749,620	+0.78(+4.65%)
Feb 26, 2016	16.95	16.96	16.62	16.79	242,530	-0.06(-0.36%)
Feb 25, 2016	16.97	16.97	16.63	16.85	249,034	-0.06(-0.35%)
Feb 24, 2016	16.88	16.97	16.77	16.91	159,172	-0.08(-0.47%)
Feb 23, 2016	16.78	17.09	16.71	16.99	384,373	+0.14(+0.83%)
Feb 22, 2016	17.23	17.23	16.82	16.85	188,013	-0.26(-1.52%)
Feb 19, 2016	16.88	17.23	16.43	17.11	422,674	+0.20(+1.18%)
Feb 18, 2016	17.06	17.28	16.84	16.91	227,256	-0.18(-1.05%)
Feb 17, 2016	16.76	17.26	16.69	17.09	424,374	+0.36(+2.15%)
Feb 16, 2016	16.15	16.75	16.13	16.73	348,286	+0.55(+3.40%)
Feb 12, 2016	16.17	16.18	16.18	16.18	469,000	+0.75(+4.86%)
Feb 11, 2016	15.21	15.47	14.90	15.43	330,584	+0.05(+0.33%)
Feb 10, 2016	15.40	15.71	15.36	15.38	235,532	+0.06(+0.39%)
Feb 09, 2016	15.34	15.63	14.96	15.32	365,357	-0.09(-0.58%)
Feb 08, 2016	15.50	15.68	15.00	15.41	787,913	-0.26(-1.66%)
Feb 05, 2016	16.13	16.23	15.66	15.67	487,007	-0.46(-2.85%)
Feb 04, 2016	15.98	16.21	15.91	16.13	291,978	+0.07(+0.44%)
Feb 03, 2016	16.30	16.50	15.87	16.06	252,178	-0.17(-1.05%)
Feb 02, 2016	16.37	16.56	16.20	16.23	282,038	-0.24(-1.46%)
Feb 01, 2016	16.18	16.52	16.14	16.47	260,428	+0.22(+1.35%)
Jan 29, 2016	15.97	16.29	15.86	16.25	387,655	+0.28(+1.75%)
Jan 28, 2016	16.16	16.17	15.96	15.97	218,810	-0.07(-0.44%)
Jan 27, 2016	16.35	16.42	16.00	16.04	198,034	-0.32(-1.96%)
Jan 26, 2016	16.35	16.59	16.21	16.36	569,549	+0.05(+0.31%)
Jan 25, 2016	16.33	16.46	16.14	16.31	345,276	+0.01(+0.06%)
Jan 22, 2016	16.01	16.48	15.98	16.30	171,437	+0.41(+2.58%)
Jan 21, 2016	15.86	16.06	15.69	15.89	335,716	+0.01(+0.06%)
Jan 20, 2016	15.92	16.15	15.42	15.88	450,069	-0.22(-1.37%)
Jan 19, 2016	16.05	16.50	15.85	16.10	351,321	+0.20(+1.26%)
Jan 15, 2016	15.73	15.90	15.90	15.90	384,400	-0.18(-1.12%)
Jan 14, 2016	16.09	16.32	15.79	16.08	393,406	+0.03(+0.19%)
Jan 13, 2016	16.45	16.50	15.98	16.05	243,543	-0.34(-2.07%)
Jan 12, 2016	16.18	16.40	16.07	16.39	236,288	+0.25(+1.55%)
Jan 11, 2016	15.94	16.24	15.94	16.14	350,512	+0.29(+1.83%)
Jan 08, 2016	15.89	16.08	15.75	15.85	444,149	-0.06(-0.38%)
Jan 07, 2016	15.63	16.12	15.63	15.91	287,647	+0.01(+0.06%)
Jan 06, 2016	15.79	16.39	15.79	15.90	279,220	-0.10(-0.62%)
Jan 05, 2016	15.53	16.06	15.46	16.00	230,379	+0.56(+3.63%)

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.