Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.08	18.20	17.76	17.90	5,959,904	-0.28(-1.53%)
Apr 28, 2016	18.21	18.53	18.13	18.17	3,415,724	-0.04(-0.22%)
Apr 27, 2016	17.27	18.31	17.27	18.22	3,609,115	+0.02(+0.13%)
Apr 26, 2016	18.18	18.43	18.16	18.19	3,322,471	+0.05(+0.27%)
Apr 25, 2016	17.87	18.17	17.85	18.14	3,153,768	+0.21(+1.19%)
Apr 22, 2016	17.84	18.02	17.80	17.93	3,099,604	+0.17(+0.97%)
Apr 21, 2016	17.93	18.09	17.68	17.76	3,647,868	-0.19(-1.05%)
Apr 20, 2016	18.34	18.41	17.92	17.95	3,947,209	-0.38(-2.05%)
Apr 19, 2016	18.44	18.46	18.31	18.32	3,302,641	-0.04(-0.22%)
Apr 18, 2016	18.24	18.44	18.22	18.36	2,868,747	+0.11(+0.58%)
Apr 15, 2016	18.16	18.37	18.16	18.26	3,210,935	+0.08(+0.45%)
Apr 14, 2016	18.22	18.32	18.10	18.17	2,945,988	-0.04(-0.22%)
Apr 13, 2016	18.44	18.44	18.16	18.22	5,034,665	-0.16(-0.89%)
Apr 12, 2016	18.45	18.50	18.24	18.38	5,309,029	-0.05(-0.27%)
Apr 11, 2016	18.53	18.59	18.36	18.43	2,118,374	-0.07(-0.40%)
Apr 08, 2016	18.42	18.64	18.35	18.50	1,768,183	+0.20(+1.12%)
Apr 07, 2016	18.26	18.34	18.14	18.30	2,117,048	-0.05(-0.27%)
Apr 06, 2016	18.26	18.39	18.21	18.35	1,912,364	+0.07(+0.40%)
Apr 05, 2016	18.24	18.39	18.22	18.27	1,569,038	-0.10(-0.53%)
Apr 04, 2016	18.27	18.47	18.24	18.37	3,248,345	+0.15(+0.81%)
Apr 01, 2016	18.32	18.36	18.03	18.22	5,252,848	-0.22(-1.20%)
Mar 31, 2016	18.31	18.47	18.22	18.44	3,367,089	+0.14(+0.76%)
Mar 30, 2016	18.53	18.58	18.30	18.31	1,697,958	-0.21(-1.15%)
Mar 29, 2016	17.95	18.54	17.95	18.52	2,417,658	+0.61(+3.38%)
Mar 28, 2016	17.81	17.95	17.81	17.91	2,335,131	+0.12(+0.69%)
Mar 24, 2016	17.79	17.79	17.79	17.79	1,319,062	-0.08(-0.46%)
Mar 23, 2016	17.86	18.00	17.86	17.87	1,489,458	+0.02(+0.14%)
Mar 22, 2016	17.78	17.95	17.71	17.85	1,600,957	+0.05(+0.28%)
Mar 21, 2016	17.95	18.05	17.80	17.80	1,772,160	-0.21(-1.18%)
Mar 18, 2016	18.13	18.28	17.99	18.01	3,930,656	-0.15(-0.81%)
Mar 17, 2016	17.86	18.24	17.84	18.16	2,195,235	+0.29(+1.60%)
Mar 16, 2016	17.47	17.92	17.36	17.87	1,890,282	+0.35(+2.01%)
Mar 15, 2016	17.49	17.63	17.37	17.52	2,923,128	-0.06(-0.33%)
Mar 14, 2016	17.64	17.68	17.39	17.58	1,080,978	-0.08(-0.46%)
Mar 11, 2016	17.43	17.68	17.27	17.66	2,113,191	+0.42(+2.42%)
Mar 10, 2016	17.41	17.58	17.00	17.24	2,528,782	-0.11(-0.66%)
Mar 09, 2016	17.41	17.49	17.30	17.36	3,232,135	-0.02(-0.14%)
Mar 08, 2016	17.69	17.92	17.33	17.38	2,716,386	-0.32(-1.80%)
Mar 07, 2016	17.65	17.90	17.61	17.70	3,047,088	-0.07(-0.37%)
Mar 04, 2016	17.59	17.79	17.50	17.77	1,585,135	+0.16(+0.93%)
Mar 03, 2016	17.52	17.65	17.43	17.60	2,478,836	+0.11(+0.65%)
Mar 02, 2016	17.36	17.49	16.87	17.49	3,161,295	+0.08(+0.47%)
Mar 01, 2016	17.01	17.44	16.96	17.41	3,878,818	+0.48(+2.85%)
Feb 29, 2016	16.99	17.26	16.89	16.92	4,384,736	-0.10(-0.58%)
Feb 26, 2016	17.03	17.19	16.97	17.02	3,788,580	-0.05(-0.29%)
Feb 25, 2016	16.73	17.07	16.73	17.07	3,013,651	+0.47(+2.81%)
Feb 24, 2016	16.70	16.82	16.46	16.60	2,504,582	-0.19(-1.12%)
Feb 23, 2016	16.94	17.02	16.72	16.79	1,791,769	-0.16(-0.97%)
Feb 22, 2016	16.74	17.03	16.74	16.96	3,448,762	+0.33(+1.97%)
Feb 19, 2016	16.46	16.78	16.45	16.63	2,301,014	+0.08(+0.49%)
Feb 18, 2016	16.38	16.64	16.26	16.55	3,038,033	+0.15(+0.90%)
Feb 17, 2016	16.26	16.62	15.84	16.40	3,429,188	+0.21(+1.31%)
Feb 16, 2016	15.88	16.19	15.74	16.19	2,237,278	+0.50(+3.18%)
Feb 12, 2016	15.47	15.69	15.69	15.69	2,945,588	+0.34(+2.19%)
Feb 11, 2016	15.47	15.57	15.20	15.35	3,578,164	-0.30(-1.93%)
Feb 10, 2016	15.43	15.82	15.43	15.65	2,423,559	+0.28(+1.85%)
Feb 09, 2016	15.52	15.63	15.31	15.37	3,524,613	-0.30(-1.91%)
Feb 08, 2016	15.87	15.93	15.40	15.67	2,745,095	-0.28(-1.78%)
Feb 05, 2016	16.10	16.10	15.91	15.95	1,968,807	-0.24(-1.50%)
Feb 04, 2016	16.16	16.36	16.12	16.20	2,009,661	-0.03(-0.20%)
Feb 03, 2016	16.10	16.28	15.90	16.23	2,839,745	+0.28(+1.78%)
Feb 02, 2016	16.17	16.26	15.87	15.95	2,312,113	-0.33(-2.04%)

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.