Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.53	18.56	18.04	18.36	55,882	-0.11(-0.60%)
Apr 28, 2016	18.73	18.96	18.37	18.47	504,817	-0.41(-2.17%)
Apr 27, 2016	18.56	18.95	18.33	18.88	191,526	+0.27(+1.45%)
Apr 26, 2016	18.56	18.62	18.23	18.61	67,993	+0.16(+0.87%)
Apr 25, 2016	18.58	18.66	18.26	18.45	61,923	-0.23(-1.23%)
Apr 22, 2016	18.87	18.90	18.55	18.68	87,311	-0.22(-1.16%)
Apr 21, 2016	18.94	19.01	18.62	18.90	48,514	+0.01(+0.05%)
Apr 20, 2016	19.71	19.71	18.61	18.89	121,600	-0.49(-2.53%)
Apr 19, 2016	19.62	19.79	19.32	19.38	75,666	-0.25(-1.27%)
Apr 18, 2016	19.13	19.73	19.13	19.63	142,246	+0.47(+2.45%)
Apr 15, 2016	19.01	19.35	18.72	19.16	107,048	-0.04(-0.21%)
Apr 14, 2016	19.65	20.00	19.15	19.20	66,729	-0.80(-4.00%)
Apr 13, 2016	19.73	20.20	19.50	20.00	168,833	+0.57(+2.93%)
Apr 12, 2016	18.67	19.52	18.50	19.43	140,040	+0.72(+3.85%)
Apr 11, 2016	18.34	18.74	18.34	18.71	173,412	+0.53(+2.92%)
Apr 08, 2016	18.26	18.34	17.96	18.18	41,260	+0.02(+0.11%)
Apr 07, 2016	18.53	18.57	18.14	18.16	58,591	-0.43(-2.31%)
Apr 06, 2016	18.04	18.68	17.95	18.59	125,229	+0.50(+2.76%)
Apr 05, 2016	18.00	18.32	18.00	18.09	205,452	+0.08(+0.44%)
Apr 04, 2016	18.04	18.25	17.55	18.01	76,407	+0.01(+0.06%)
Apr 01, 2016	17.86	18.09	17.69	18.00	90,009	-0.09(-0.50%)
Mar 31, 2016	18.26	18.54	18.07	18.09	55,925	-0.20(-1.09%)
Mar 30, 2016	18.18	18.38	17.98	18.29	32,579	+0.23(+1.27%)
Mar 29, 2016	17.62	18.25	17.43	18.06	58,136	+0.36(+2.03%)
Mar 28, 2016	18.41	18.41	17.70	17.70	50,206	-0.58(-3.17%)
Mar 24, 2016	17.78	18.28	18.28	18.28	246,400	+0.09(+0.49%)
Mar 23, 2016	18.91	19.01	18.05	18.19	241,060	-0.77(-4.06%)
Mar 22, 2016	19.29	19.61	18.78	18.96	337,438	-0.50(-2.57%)
Mar 21, 2016	19.43	19.80	19.33	19.46	265,869	-0.07(-0.36%)
Mar 18, 2016	19.30	19.87	19.16	19.53	163,290	+0.29(+1.51%)
Mar 17, 2016	18.78	19.46	18.74	19.24	123,249	+0.39(+2.07%)
Mar 16, 2016	18.75	19.03	18.55	18.85	87,532	-0.07(-0.37%)
Mar 15, 2016	18.86	19.29	17.86	18.92	168,678	-0.13(-0.68%)
Mar 14, 2016	17.59	19.22	17.55	19.05	216,460	+1.43(+8.12%)
Mar 11, 2016	17.62	17.72	17.34	17.62	131,803	+0.11(+0.63%)
Mar 10, 2016	17.62	17.93	17.44	17.51	118,256	-0.07(-0.40%)
Mar 09, 2016	17.66	17.84	17.43	17.58	99,780	+0.04(+0.23%)
Mar 08, 2016	17.37	17.63	17.29	17.54	203,931	-0.01(-0.06%)
Mar 07, 2016	18.17	18.20	17.43	17.55	287,499	-0.80(-4.36%)
Mar 04, 2016	17.85	18.40	17.61	18.35	109,880	+0.58(+3.26%)
Mar 03, 2016	17.57	17.84	17.54	17.77	426,474	+0.11(+0.62%)
Mar 02, 2016	17.64	17.93	17.39	17.66	168,719	+0.05(+0.28%)
Mar 01, 2016	17.08	17.63	17.04	17.61	293,816	+0.71(+4.20%)
Feb 29, 2016	17.02	17.08	16.51	16.90	169,561	-0.18(-1.05%)
Feb 26, 2016	16.80	17.21	16.39	17.08	203,987	+0.44(+2.64%)
Feb 25, 2016	16.66	16.74	16.03	16.64	270,257	-0.06(-0.36%)
Feb 24, 2016	16.02	16.76	15.31	16.70	294,563	+0.48(+2.96%)
Feb 23, 2016	16.72	16.72	16.01	16.22	279,165	-0.77(-4.53%)
Feb 22, 2016	16.98	17.00	16.69	16.99	138,119	+0.24(+1.43%)
Feb 19, 2016	16.65	16.96	16.47	16.75	130,534	+0.07(+0.42%)
Feb 18, 2016	16.30	16.92	16.30	16.68	175,695	+0.31(+1.89%)
Feb 17, 2016	16.48	16.89	16.20	16.37	199,048	+0.15(+0.92%)
Feb 16, 2016	15.52	16.22	15.52	16.22	144,363	+0.89(+5.81%)
Feb 12, 2016	15.00	15.33	15.33	15.33	145,400	+0.33(+2.20%)
Feb 11, 2016	15.27	15.47	14.90	15.00	347,587	-0.34(-2.22%)
Feb 10, 2016	15.16	15.54	15.10	15.34	266,665	+0.24(+1.59%)
Feb 09, 2016	14.88	15.34	14.88	15.10	240,611	+0.02(+0.13%)
Feb 08, 2016	15.29	15.31	14.89	15.08	279,589	-0.46(-2.96%)
Feb 05, 2016	15.77	15.93	15.15	15.54	200,945	-0.32(-2.02%)
Feb 04, 2016	15.58	15.94	15.48	15.86	208,842	+0.21(+1.34%)
Feb 03, 2016	16.77	17.02	15.63	15.65	317,700	-1.04(-6.23%)
Feb 02, 2016	17.30	17.32	16.41	16.69	346,255	-0.77(-4.41%)

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.