Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	15.85	16.49	15.58	16.47	236,885	+0.61(+3.85%)
Apr 28, 2016	15.74	16.19	15.74	15.86	32,649	+0.09(+0.57%)
Apr 27, 2016	15.57	15.95	15.57	15.77	42,575	+0.20(+1.28%)
Apr 26, 2016	15.43	15.81	15.20	15.57	41,067	+0.17(+1.10%)
Apr 25, 2016	15.79	15.79	15.33	15.40	41,233	-0.56(-3.51%)
Apr 22, 2016	15.96	16.38	15.74	15.96	65,062	+0.00(+0.00%)
Apr 21, 2016	15.96	16.07	15.78	15.96	19,935	-0.04(-0.25%)
Apr 20, 2016	15.77	16.09	15.65	16.00	24,378	+0.24(+1.52%)
Apr 19, 2016	15.21	15.90	15.16	15.76	25,897	+0.69(+4.58%)
Apr 18, 2016	15.00	15.17	15.00	15.07	68,790	+0.15(+1.01%)
Apr 15, 2016	14.89	15.03	14.74	14.92	9,492	+0.09(+0.61%)
Apr 14, 2016	15.00	15.01	14.80	14.83	21,811	-0.14(-0.94%)
Apr 13, 2016	14.44	15.04	14.42	14.97	20,399	+0.56(+3.89%)
Apr 12, 2016	14.43	14.69	14.36	14.41	32,016	-0.02(-0.14%)
Apr 11, 2016	14.78	14.78	14.26	14.43	42,244	-0.26(-1.77%)
Apr 08, 2016	14.98	15.03	14.63	14.69	41,067	-0.20(-1.34%)
Apr 07, 2016	14.76	15.00	14.51	14.89	64,072	+0.00(+0.00%)
Apr 06, 2016	14.22	14.97	13.83	14.89	63,101	+0.63(+4.42%)
Apr 05, 2016	14.83	14.97	14.25	14.26	51,017	-0.84(-5.56%)
Apr 04, 2016	16.08	16.10	15.10	15.10	23,242	-0.91(-5.68%)
Apr 01, 2016	16.55	16.80	15.85	16.01	53,687	-1.58(-8.98%)
Mar 31, 2016	17.68	17.68	17.46	17.59	38,552	-0.16(-0.90%)
Mar 30, 2016	16.30	17.89	16.30	17.75	43,881	+1.34(+8.17%)
Mar 29, 2016	16.29	16.48	16.12	16.41	27,626	+0.16(+0.98%)
Mar 28, 2016	16.54	16.54	16.25	16.25	9,409	-0.28(-1.69%)
Mar 24, 2016	16.57	16.53	16.53	16.53	12,600	-0.18(-1.08%)
Mar 23, 2016	17.03	17.36	16.67	16.71	16,350	-0.33(-1.94%)
Mar 22, 2016	16.95	17.59	16.95	17.04	9,852	-0.01(-0.06%)
Mar 21, 2016	17.18	17.35	17.05	17.05	8,382	-0.22(-1.27%)
Mar 18, 2016	17.28	17.58	17.00	17.27	45,202	+0.12(+0.70%)
Mar 17, 2016	16.84	17.36	16.84	17.15	18,919	+0.36(+2.14%)
Mar 16, 2016	16.39	16.91	16.39	16.79	17,441	+0.29(+1.76%)
Mar 15, 2016	16.68	16.69	16.48	16.50	10,679	-0.23(-1.37%)
Mar 14, 2016	17.24	17.24	16.58	16.73	16,288	-0.58(-3.35%)
Mar 11, 2016	17.09	17.46	16.96	17.31	32,464	+0.27(+1.58%)
Mar 10, 2016	17.32	17.60	17.01	17.04	11,535	-0.24(-1.39%)
Mar 09, 2016	17.73	17.74	17.17	17.28	15,959	-0.20(-1.14%)
Mar 08, 2016	18.01	18.01	17.46	17.48	19,749	-0.37(-2.07%)
Mar 07, 2016	17.70	18.14	17.70	17.85	29,398	+0.15(+0.85%)
Mar 04, 2016	17.41	17.82	17.32	17.70	21,734	+0.20(+1.14%)
Mar 03, 2016	17.37	17.58	17.04	17.50	33,234	+0.21(+1.21%)
Mar 02, 2016	17.41	17.48	17.07	17.29	22,670	-0.19(-1.09%)
Mar 01, 2016	17.33	17.64	17.27	17.48	15,266	+0.21(+1.22%)
Feb 29, 2016	17.12	17.40	17.12	17.27	24,702	+0.11(+0.64%)
Feb 26, 2016	17.22	17.44	16.94	17.16	24,406	-0.19(-1.10%)
Feb 25, 2016	16.97	17.43	16.97	17.35	10,949	+0.38(+2.24%)
Feb 24, 2016	16.35	16.99	16.35	16.97	25,120	+0.42(+2.54%)
Feb 23, 2016	16.69	17.16	16.55	16.55	25,137	-0.21(-1.25%)
Feb 22, 2016	16.49	16.94	16.49	16.76	41,164	+0.38(+2.32%)
Feb 19, 2016	16.53	16.90	16.27	16.38	49,967	-0.16(-0.97%)
Feb 18, 2016	17.05	17.21	16.47	16.54	24,692	-0.54(-3.16%)
Feb 17, 2016	17.06	17.39	16.98	17.08	28,828	+0.06(+0.35%)
Feb 16, 2016	16.77	17.19	16.72	17.02	23,885	+0.40(+2.41%)
Feb 12, 2016	16.40	16.62	16.62	16.62	17,300	+0.44(+2.72%)
Feb 11, 2016	16.28	16.60	16.15	16.18	71,662	-0.32(-1.94%)
Feb 10, 2016	16.56	16.94	16.47	16.50	23,525	+0.00(+0.00%)
Feb 09, 2016	16.65	17.00	16.44	16.50	20,544	-0.38(-2.25%)
Feb 08, 2016	16.25	16.93	16.24	16.88	26,231	+0.41(+2.49%)
Feb 05, 2016	16.97	17.05	16.47	16.47	33,763	-0.60(-3.51%)
Feb 04, 2016	16.69	17.17	16.69	17.07	27,680	+0.36(+2.15%)
Feb 03, 2016	17.38	17.38	16.65	16.71	98,201	-0.57(-3.30%)
Feb 02, 2016	17.17	17.33	17.04	17.28	28,097	-0.10(-0.58%)

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.