Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.56	18.71	18.38	18.57	134,214	-0.01(-0.04%)
Apr 28, 2016	18.74	18.84	18.53	18.58	138,867	-0.28(-1.50%)
Apr 27, 2016	18.74	18.94	18.54	18.86	271,818	+0.08(+0.42%)
Apr 26, 2016	18.57	18.95	18.56	18.78	214,856	+0.30(+1.61%)
Apr 25, 2016	18.54	18.54	18.35	18.48	187,819	-0.16(-0.85%)
Apr 22, 2016	18.23	18.73	18.21	18.64	354,032	+0.12(+0.62%)
Apr 21, 2016	18.89	18.98	18.46	18.52	360,898	-0.31(-1.63%)
Apr 20, 2016	18.58	18.89	18.37	18.83	175,840	+0.22(+1.20%)
Apr 19, 2016	18.43	18.68	18.26	18.61	189,479	+0.19(+1.06%)
Apr 18, 2016	18.04	18.45	17.98	18.41	197,844	+0.29(+1.60%)
Apr 15, 2016	18.08	18.30	18.02	18.12	180,754	-0.01(-0.07%)
Apr 14, 2016	18.06	18.40	18.06	18.14	172,188	+0.04(+0.24%)
Apr 13, 2016	17.51	18.09	17.42	18.09	273,916	+0.64(+3.67%)
Apr 12, 2016	17.17	17.49	17.16	17.45	205,940	+0.27(+1.60%)
Apr 11, 2016	17.09	17.41	17.05	17.18	121,953	+0.14(+0.84%)
Apr 08, 2016	16.93	17.22	16.87	17.03	210,298	+0.25(+1.47%)
Apr 07, 2016	17.12	17.14	16.71	16.79	394,632	-0.50(-2.90%)
Apr 06, 2016	17.18	17.34	16.92	17.29	254,847	+0.09(+0.51%)
Apr 05, 2016	17.55	17.87	17.18	17.20	276,142	-0.51(-2.87%)
Apr 04, 2016	17.78	17.92	17.58	17.71	196,843	-0.10(-0.54%)
Apr 01, 2016	17.79	17.90	17.48	17.80	205,304	-0.12(-0.64%)
Mar 31, 2016	17.86	18.07	17.72	17.92	209,235	-0.02(-0.11%)
Mar 30, 2016	18.14	18.25	17.83	17.94	255,768	-0.06(-0.31%)
Mar 29, 2016	17.65	18.02	17.46	18.00	269,864	+0.27(+1.50%)
Mar 28, 2016	17.49	17.89	17.49	17.73	291,237	+0.22(+1.25%)
Mar 24, 2016	17.42	17.51	17.51	17.51	154,422	-0.04(-0.20%)
Mar 23, 2016	17.77	17.84	17.54	17.55	251,049	-0.23(-1.32%)
Mar 22, 2016	17.86	18.18	17.57	17.78	170,787	-0.19(-1.08%)
Mar 21, 2016	18.02	18.29	17.82	17.98	338,949	-0.12(-0.66%)
Mar 18, 2016	18.06	18.27	17.81	18.10	567,440	+0.15(+0.86%)
Mar 17, 2016	17.31	18.00	17.23	17.94	333,512	+0.60(+3.44%)
Mar 16, 2016	17.53	17.77	17.17	17.34	165,174	-0.28(-1.58%)
Mar 15, 2016	17.75	18.29	17.55	17.62	304,785	-0.27(-1.53%)
Mar 14, 2016	17.57	17.92	17.46	17.90	218,241	+0.11(+0.60%)
Mar 11, 2016	17.44	17.82	17.42	17.79	213,912	+0.34(+1.94%)
Mar 10, 2016	17.34	17.72	17.06	17.45	203,404	+0.14(+0.80%)
Mar 09, 2016	17.66	17.76	17.21	17.31	187,043	-0.27(-1.51%)
Mar 08, 2016	17.71	17.81	17.49	17.58	223,935	-0.23(-1.31%)
Mar 07, 2016	17.48	17.81	17.48	17.81	306,948	+0.23(+1.30%)
Mar 04, 2016	17.55	17.75	17.24	17.58	215,004	+0.09(+0.54%)
Mar 03, 2016	17.23	17.49	17.14	17.49	178,964	+0.25(+1.47%)
Mar 02, 2016	17.06	17.56	16.85	17.23	250,225	+0.12(+0.72%)
Mar 01, 2016	16.43	17.13	16.41	17.11	249,800	+0.82(+5.05%)
Feb 29, 2016	16.94	17.31	16.23	16.29	624,299	-0.80(-4.70%)
Feb 26, 2016	16.55	17.24	16.47	17.09	389,338	+0.62(+3.77%)
Feb 25, 2016	16.29	17.14	16.16	16.47	119,575	+0.19(+1.14%)
Feb 24, 2016	16.06	16.36	15.68	16.28	163,824	+0.04(+0.27%)
Feb 23, 2016	16.40	16.60	16.08	16.24	211,590	-0.19(-1.13%)
Feb 22, 2016	16.64	16.64	15.94	16.43	181,171	-0.04(-0.26%)
Feb 19, 2016	16.20	16.70	15.75	16.47	188,962	+0.23(+1.44%)
Feb 18, 2016	16.57	16.63	16.15	16.24	186,879	-0.28(-1.70%)
Feb 17, 2016	16.63	16.72	16.49	16.52	295,343	-0.00(-0.02%)
Feb 16, 2016	16.56	16.76	16.35	16.52	262,267	+0.28(+1.75%)
Feb 12, 2016	15.94	16.24	16.24	16.24	250,601	+0.60(+3.82%)
Feb 11, 2016	15.52	15.76	15.15	15.64	239,093	-0.26(-1.67%)
Feb 10, 2016	16.30	16.50	15.90	15.90	159,062	-0.29(-1.81%)
Feb 09, 2016	15.78	16.27	15.76	16.20	283,208	+0.16(+0.99%)
Feb 08, 2016	16.02	16.14	15.64	16.04	349,277	-0.14(-0.88%)
Feb 05, 2016	16.68	16.82	16.16	16.18	387,236	-0.51(-3.03%)
Feb 04, 2016	16.74	17.08	16.54	16.69	142,496	-0.08(-0.49%)
Feb 03, 2016	17.00	17.00	16.53	16.77	278,001	-0.16(-0.96%)
Feb 02, 2016	17.05	17.07	16.76	16.93	209,650	-0.34(-1.95%)

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.