Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.57	18.66	18.42	18.53	196,618	-0.05(-0.28%)
Apr 28, 2016	18.68	18.80	18.56	18.58	424,575	-0.18(-0.96%)
Apr 27, 2016	18.69	18.78	18.62	18.76	231,845	+0.08(+0.41%)
Apr 26, 2016	18.52	18.69	18.49	18.68	349,214	+0.22(+1.20%)
Apr 25, 2016	18.56	18.56	18.37	18.46	721,841	-0.12(-0.66%)
Apr 22, 2016	18.41	18.61	18.41	18.58	200,034	+0.18(+1.00%)
Apr 21, 2016	18.55	18.59	18.35	18.40	290,612	-0.18(-0.97%)
Apr 20, 2016	18.59	18.68	18.53	18.58	339,786	-0.02(-0.08%)
Apr 19, 2016	18.48	18.66	18.47	18.59	475,905	+0.15(+0.80%)
Apr 18, 2016	18.30	18.47	18.26	18.45	272,555	+0.09(+0.47%)
Apr 15, 2016	18.19	18.38	18.15	18.36	463,685	+0.11(+0.59%)
Apr 14, 2016	18.30	18.32	18.22	18.25	302,323	-0.06(-0.35%)
Apr 13, 2016	18.08	18.32	18.08	18.31	543,549	+0.32(+1.79%)
Apr 12, 2016	17.74	18.03	17.73	17.99	252,136	+0.24(+1.37%)
Apr 11, 2016	17.80	17.98	17.74	17.75	405,431	+0.05(+0.28%)
Apr 08, 2016	17.70	17.84	17.64	17.70	382,809	+0.12(+0.68%)
Apr 07, 2016	17.73	17.77	17.49	17.58	689,240	-0.24(-1.35%)
Apr 06, 2016	17.70	17.83	17.62	17.82	726,995	+0.11(+0.61%)
Apr 05, 2016	17.80	17.84	17.71	17.71	470,963	-0.19(-1.08%)
Apr 04, 2016	18.11	18.11	17.89	17.91	194,573	-0.22(-1.20%)
Apr 01, 2016	17.99	18.13	17.90	18.12	479,280	+0.01(+0.03%)
Mar 31, 2016	18.11	18.18	18.09	18.12	328,276	+0.03(+0.17%)
Mar 30, 2016	18.15	18.17	18.05	18.09	215,117	+0.01(+0.04%)
Mar 29, 2016	17.58	18.09	17.53	18.08	134,089	+0.46(+2.60%)
Mar 28, 2016	17.64	17.69	17.49	17.62	151,960	+0.05(+0.27%)
Mar 24, 2016	17.40	17.57	17.57	17.57	320,471	+0.08(+0.44%)
Mar 23, 2016	17.77	17.77	17.48	17.50	175,993	-0.31(-1.76%)
Mar 22, 2016	17.78	17.89	17.69	17.81	204,945	-0.04(-0.24%)
Mar 21, 2016	17.93	17.95	17.79	17.85	291,651	-0.11(-0.64%)
Mar 18, 2016	17.92	18.03	17.90	17.97	306,137	+0.12(+0.65%)
Mar 17, 2016	17.52	17.92	17.47	17.85	322,172	+0.31(+1.76%)
Mar 16, 2016	17.25	17.57	17.25	17.54	178,496	+0.22(+1.26%)
Mar 15, 2016	17.43	17.43	17.27	17.33	224,642	-0.21(-1.20%)
Mar 14, 2016	17.56	17.58	17.43	17.54	117,922	-0.09(-0.51%)
Mar 11, 2016	17.42	17.63	17.41	17.63	164,376	+0.32(+1.86%)
Mar 10, 2016	17.47	17.47	17.13	17.30	311,034	-0.12(-0.68%)
Mar 09, 2016	17.34	17.46	17.29	17.42	217,379	+0.14(+0.84%)
Mar 08, 2016	17.60	17.60	17.27	17.28	257,598	-0.38(-2.18%)
Mar 07, 2016	17.32	17.66	17.32	17.66	646,252	+0.29(+1.67%)
Mar 04, 2016	17.32	17.40	17.27	17.37	207,650	+0.05(+0.30%)
Mar 03, 2016	17.06	17.32	17.04	17.32	572,633	+0.24(+1.43%)
Mar 02, 2016	16.83	17.08	16.81	17.08	265,921	+0.21(+1.25%)
Mar 01, 2016	16.72	16.87	16.65	16.87	224,391	+0.27(+1.60%)
Feb 29, 2016	16.49	16.74	16.49	16.60	191,325	+0.12(+0.70%)
Feb 26, 2016	16.52	16.58	16.41	16.48	417,590	+0.04(+0.24%)
Feb 25, 2016	16.32	16.44	16.24	16.44	292,685	+0.15(+0.92%)
Feb 24, 2016	15.98	16.30	15.89	16.29	184,936	+0.19(+1.21%)
Feb 23, 2016	16.20	16.23	16.10	16.10	191,409	-0.13(-0.78%)
Feb 22, 2016	16.16	16.31	16.13	16.23	252,978	+0.22(+1.37%)
Feb 19, 2016	15.98	16.05	15.88	16.01	223,400	-0.03(-0.20%)
Feb 18, 2016	16.03	16.08	15.94	16.04	207,405	+0.03(+0.20%)
Feb 17, 2016	15.87	16.13	15.87	16.01	308,724	+0.24(+1.52%)
Feb 16, 2016	15.58	15.79	15.47	15.77	220,253	+0.35(+2.30%)
Feb 12, 2016	15.29	15.41	15.41	15.41	270,884	+0.26(+1.68%)
Feb 11, 2016	15.17	15.26	15.01	15.16	256,263	-0.20(-1.28%)
Feb 10, 2016	15.49	15.65	15.34	15.36	232,234	-0.06(-0.41%)
Feb 09, 2016	15.40	15.57	15.28	15.42	293,107	-0.17(-1.08%)
Feb 08, 2016	15.58	15.62	15.33	15.59	242,209	-0.16(-1.02%)
Feb 05, 2016	15.92	15.96	15.73	15.75	208,775	-0.23(-1.43%)
Feb 04, 2016	15.82	16.14	15.82	15.98	224,552	+0.16(+0.98%)
Feb 03, 2016	15.83	15.88	15.47	15.82	356,738	+0.11(+0.67%)
Feb 02, 2016	15.85	15.85	15.66	15.72	343,856	-0.30(-1.89%)

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.