Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.45	17.68	17.31	17.66	2,491,333	+0.12(+0.71%)
Apr 28, 2016	17.34	17.60	17.27	17.54	2,367,435	+0.05(+0.27%)
Apr 27, 2016	17.30	17.58	17.12	17.49	2,913,613	+0.28(+1.60%)
Apr 26, 2016	17.32	17.44	17.15	17.22	3,098,266	-0.03(-0.18%)
Apr 25, 2016	17.16	17.25	17.12	17.25	4,263,649	+0.06(+0.36%)
Apr 22, 2016	17.15	17.38	17.11	17.18	4,483,103	+0.09(+0.54%)
Apr 21, 2016	17.73	17.81	16.97	17.09	8,170,022	-0.73(-4.07%)
Apr 20, 2016	18.51	18.54	17.78	17.82	5,128,169	-0.70(-3.80%)
Apr 19, 2016	18.41	18.54	18.36	18.52	2,579,190	+0.12(+0.67%)
Apr 18, 2016	18.30	18.40	18.17	18.40	2,047,887	+0.11(+0.59%)
Apr 15, 2016	18.13	18.32	18.05	18.29	2,134,647	+0.19(+1.07%)
Apr 14, 2016	18.00	18.16	17.93	18.10	2,162,847	+0.02(+0.13%)
Apr 13, 2016	18.29	18.36	18.03	18.07	3,231,112	-0.18(-0.97%)
Apr 12, 2016	18.17	18.34	18.00	18.25	2,229,407	+0.12(+0.68%)
Apr 11, 2016	18.22	18.31	18.03	18.13	2,625,007	-0.06(-0.34%)
Apr 08, 2016	18.14	18.30	18.12	18.19	1,902,881	+0.10(+0.56%)
Apr 07, 2016	18.09	18.11	17.98	18.09	2,963,787	-0.02(-0.09%)
Apr 06, 2016	17.95	18.12	17.86	18.10	4,163,967	+0.15(+0.86%)
Apr 05, 2016	18.16	18.28	17.93	17.95	4,510,174	-0.28(-1.53%)
Apr 04, 2016	18.39	18.47	18.08	18.23	3,041,299	-0.17(-0.92%)
Apr 01, 2016	18.08	18.45	18.07	18.40	3,836,219	+0.20(+1.10%)
Mar 31, 2016	18.08	18.33	18.05	18.20	3,696,143	+0.13(+0.73%)
Mar 30, 2016	17.93	18.19	17.91	18.07	2,809,884	+0.17(+0.95%)
Mar 29, 2016	17.53	17.90	17.40	17.90	2,984,368	+0.19(+1.09%)
Mar 28, 2016	17.76	17.93	17.64	17.70	2,396,394	-0.08(-0.48%)
Mar 24, 2016	17.75	17.79	17.79	17.79	2,983,216	+0.01(+0.04%)
Mar 23, 2016	17.64	17.87	17.56	17.78	2,071,686	+0.17(+0.96%)
Mar 22, 2016	17.70	17.76	17.57	17.61	1,664,792	-0.07(-0.39%)
Mar 21, 2016	17.63	17.72	17.46	17.68	2,845,526	+0.07(+0.39%)
Mar 18, 2016	18.03	18.03	17.60	17.61	5,204,241	-0.41(-2.27%)
Mar 17, 2016	17.92	18.09	17.85	18.02	2,662,560	+0.18(+1.00%)
Mar 16, 2016	17.49	17.88	17.37	17.84	2,570,874	+0.33(+1.90%)
Mar 15, 2016	17.56	17.73	17.43	17.51	3,694,898	-0.08(-0.48%)
Mar 14, 2016	17.50	17.69	17.50	17.59	1,996,697	+0.03(+0.18%)
Mar 11, 2016	17.64	17.76	17.51	17.56	2,393,699	-0.02(-0.13%)
Mar 10, 2016	17.38	17.63	17.31	17.59	2,720,551	+0.12(+0.66%)
Mar 09, 2016	17.39	17.60	17.36	17.47	1,513,720	+0.11(+0.62%)
Mar 08, 2016	17.31	17.50	17.22	17.36	2,588,279	+0.09(+0.54%)
Mar 07, 2016	17.18	17.42	17.12	17.27	4,289,005	-0.03(-0.18%)
Mar 04, 2016	17.17	17.39	17.07	17.30	2,585,557	+0.05(+0.27%)
Mar 03, 2016	17.05	17.27	16.89	17.25	3,284,586	+0.21(+1.22%)
Mar 02, 2016	16.54	17.07	16.17	17.05	3,833,451	+0.44(+2.65%)
Mar 01, 2016	16.66	16.78	16.56	16.61	3,284,843	+0.02(+0.09%)
Feb 29, 2016	16.62	16.78	16.58	16.59	2,914,000	-0.02(-0.14%)
Feb 26, 2016	16.93	16.99	16.56	16.61	3,517,200	-0.40(-2.36%)
Feb 25, 2016	16.88	17.04	16.79	17.02	2,552,663	+0.22(+1.29%)
Feb 24, 2016	16.76	16.92	16.70	16.80	3,217,935	-0.04(-0.23%)
Feb 23, 2016	16.90	17.01	16.80	16.84	4,054,843	-0.09(-0.50%)
Feb 22, 2016	16.85	17.05	16.74	16.92	3,122,539	+0.03(+0.18%)
Feb 19, 2016	16.78	17.10	16.62	16.89	4,241,514	+0.00(+0.00%)
Feb 18, 2016	16.41	17.07	16.34	16.89	5,361,661	+0.40(+2.44%)
Feb 17, 2016	16.35	16.60	16.13	16.49	5,490,378	+0.19(+1.14%)
Feb 16, 2016	16.56	16.65	16.19	16.30	3,360,690	-0.13(-0.80%)
Feb 12, 2016	16.51	16.44	16.44	16.44	4,172,695	+0.14(+0.85%)
Feb 11, 2016	16.49	16.54	16.17	16.30	5,388,351	-0.29(-1.77%)
Feb 10, 2016	16.37	16.72	16.27	16.59	6,074,431	+0.19(+1.13%)
Feb 09, 2016	16.07	16.51	16.03	16.40	3,838,529	+0.25(+1.58%)
Feb 08, 2016	16.27	16.40	16.00	16.15	2,500,775	-0.05(-0.33%)
Feb 05, 2016	16.27	16.33	15.97	16.20	4,872,826	-0.14(-0.85%)
Feb 04, 2016	16.57	16.63	16.27	16.34	4,692,155	-0.13(-0.77%)
Feb 03, 2016	16.39	16.61	16.34	16.47	5,396,544	+0.17(+1.03%)
Feb 02, 2016	16.28	16.51	16.15	16.30	7,064,934	-0.03(-0.19%)

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.