Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.84	17.94	17.64	17.81	2,113,572	-0.11(-0.62%)
Apr 28, 2016	17.83	18.00	17.80	17.93	1,644,402	+0.04(+0.24%)
Apr 27, 2016	18.30	18.30	17.73	17.88	2,471,134	-0.32(-1.77%)
Apr 26, 2016	17.99	18.20	17.99	18.20	2,807,218	+0.30(+1.68%)
Apr 25, 2016	17.85	17.90	17.80	17.90	2,054,328	+0.06(+0.35%)
Apr 22, 2016	17.56	17.97	17.55	17.84	3,397,383	+0.40(+2.29%)
Apr 21, 2016	18.17	18.19	17.40	17.44	3,290,640	-0.71(-3.91%)
Apr 20, 2016	18.54	18.64	18.07	18.15	2,713,877	-0.40(-2.15%)
Apr 19, 2016	18.52	18.61	18.42	18.55	1,243,885	+0.09(+0.51%)
Apr 18, 2016	18.41	18.52	18.36	18.46	1,582,245	+0.05(+0.25%)
Apr 15, 2016	18.15	18.57	18.15	18.41	2,709,423	+0.26(+1.46%)
Apr 14, 2016	18.16	18.23	18.10	18.15	1,290,684	-0.03(-0.14%)
Apr 13, 2016	18.15	18.26	18.10	18.17	1,907,218	+0.08(+0.43%)
Apr 12, 2016	18.10	18.23	18.08	18.10	1,607,005	+0.05(+0.26%)
Apr 11, 2016	18.01	18.20	17.97	18.05	1,658,010	+0.15(+0.84%)
Apr 08, 2016	18.02	18.14	17.88	17.90	2,304,240	-0.03(-0.17%)
Apr 07, 2016	17.95	18.11	17.85	17.93	1,733,588	-0.03(-0.17%)
Apr 06, 2016	17.99	18.08	17.78	17.96	2,015,260	-0.05(-0.29%)
Apr 05, 2016	18.08	18.20	17.94	18.01	1,407,189	-0.12(-0.66%)
Apr 04, 2016	18.28	18.29	18.08	18.13	1,389,609	-0.13(-0.74%)
Apr 01, 2016	18.22	18.27	18.02	18.27	1,652,126	-0.04(-0.23%)
Mar 31, 2016	18.00	18.48	17.96	18.31	2,014,173	+0.31(+1.70%)
Mar 30, 2016	18.29	18.33	17.97	18.00	1,810,238	-0.26(-1.42%)
Mar 29, 2016	17.80	18.30	17.80	18.26	2,984,858	+0.47(+2.62%)
Mar 28, 2016	17.74	17.81	17.57	17.80	1,802,921	+0.06(+0.35%)
Mar 24, 2016	17.75	17.73	17.73	17.73	1,676,832	-0.06(-0.32%)
Mar 23, 2016	17.88	18.00	17.79	17.79	1,553,882	-0.09(-0.52%)
Mar 22, 2016	17.72	17.89	17.66	17.88	1,307,964	+0.10(+0.58%)
Mar 21, 2016	17.96	17.98	17.73	17.78	1,440,996	-0.20(-1.13%)
Mar 18, 2016	18.01	18.21	17.96	17.98	3,208,075	-0.06(-0.32%)
Mar 17, 2016	17.50	18.09	17.39	18.04	2,555,005	+0.59(+3.36%)
Mar 16, 2016	17.34	17.52	17.14	17.45	2,738,396	+0.05(+0.30%)
Mar 15, 2016	17.41	17.50	17.31	17.40	1,560,508	-0.01(-0.03%)
Mar 14, 2016	17.38	17.53	17.33	17.41	1,836,034	-0.02(-0.09%)
Mar 11, 2016	17.29	17.45	17.22	17.42	1,532,538	+0.33(+1.91%)
Mar 10, 2016	17.36	17.48	16.92	17.09	1,684,153	-0.26(-1.49%)
Mar 09, 2016	17.25	17.55	17.25	17.35	1,238,976	+0.10(+0.60%)
Mar 08, 2016	17.40	17.43	17.21	17.25	1,610,304	-0.13(-0.78%)
Mar 07, 2016	17.14	17.43	17.09	17.39	1,440,402	+0.12(+0.69%)
Mar 04, 2016	17.15	17.35	17.05	17.27	1,577,620	+0.06(+0.36%)
Mar 03, 2016	17.09	17.20	16.97	17.20	1,242,253	+0.13(+0.76%)
Mar 02, 2016	16.94	17.09	16.86	17.07	1,279,851	+0.06(+0.37%)
Mar 01, 2016	16.70	17.02	16.60	17.01	1,733,220	+0.38(+2.31%)
Feb 29, 2016	16.61	16.81	16.50	16.63	1,977,856	+0.04(+0.25%)
Feb 26, 2016	16.55	16.72	16.50	16.59	1,634,536	+0.04(+0.22%)
Feb 25, 2016	16.33	16.56	16.28	16.55	1,724,692	+0.50(+3.14%)
Feb 24, 2016	16.02	16.08	15.87	16.05	1,375,340	-0.04(-0.23%)
Feb 23, 2016	15.96	16.24	15.95	16.08	1,866,628	+0.09(+0.58%)
Feb 22, 2016	15.90	16.07	15.86	15.99	1,985,379	+0.15(+0.92%)
Feb 19, 2016	15.62	15.99	15.52	15.85	2,794,587	+0.12(+0.76%)
Feb 18, 2016	15.46	15.86	15.33	15.73	2,668,830	+0.34(+2.23%)
Feb 17, 2016	15.08	15.61	15.08	15.38	4,020,979	+0.39(+2.59%)
Feb 16, 2016	14.81	15.12	14.55	14.99	4,628,038	+0.38(+2.59%)
Feb 12, 2016	15.04	14.62	14.62	14.62	3,120,369	-0.28(-1.88%)
Feb 11, 2016	14.61	15.04	14.07	14.90	7,791,654	+0.65(+4.59%)
Feb 10, 2016	14.38	14.49	14.23	14.24	3,602,752	-0.03(-0.22%)
Feb 09, 2016	15.24	15.26	13.98	14.27	9,595,817	-1.31(-8.39%)
Feb 08, 2016	16.38	16.42	15.44	15.58	3,943,814	-0.84(-5.09%)
Feb 05, 2016	16.47	16.56	16.36	16.42	2,252,292	-0.12(-0.72%)
Feb 04, 2016	16.47	16.60	16.34	16.53	2,583,191	-0.03(-0.19%)
Feb 03, 2016	16.45	16.60	16.18	16.57	4,221,763	+0.21(+1.27%)
Feb 02, 2016	16.40	16.47	16.21	16.36	5,798,572	-0.05(-0.28%)

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.