Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.19	19.24	19.03	19.24	26,759	-0.23(-1.18%)
Apr 28, 2016	19.35	19.47	19.30	19.47	4,572	+0.47(+2.47%)
Apr 27, 2016	18.83	19.00	18.83	19.00	6,315	+0.56(+3.04%)
Apr 26, 2016	18.44	18.56	18.34	18.44	10,807	+1.56(+9.22%)
Apr 25, 2016	16.84	16.95	16.82	16.88	10,705	-0.29(-1.67%)
Apr 22, 2016	17.17	17.23	17.14	17.17	11,460	-0.21(-1.21%)
Apr 21, 2016	17.45	17.50	17.38	17.38	4,427	-0.35(-1.97%)
Apr 20, 2016	17.69	17.84	17.69	17.73	9,517	+0.14(+0.82%)
Apr 19, 2016	17.57	17.63	17.52	17.59	4,183	-0.00(-0.03%)
Apr 18, 2016	17.56	17.59	17.49	17.59	4,684	+0.37(+2.15%)
Apr 15, 2016	17.27	17.32	17.18	17.22	5,847	-0.26(-1.49%)
Apr 14, 2016	17.42	17.49	17.35	17.48	72,123	+0.16(+0.92%)
Apr 13, 2016	17.29	17.36	17.18	17.32	19,034	+0.66(+3.96%)
Apr 12, 2016	16.30	16.70	16.29	16.66	47,039	+0.07(+0.42%)
Apr 11, 2016	16.58	16.65	16.54	16.59	8,243	+0.28(+1.72%)
Apr 08, 2016	16.42	16.42	16.31	16.31	545	+0.17(+1.05%)
Apr 07, 2016	16.42	16.42	16.14	16.14	16,397	-1.30(-7.45%)
Apr 06, 2016	17.48	17.48	17.38	17.44	4,247	-0.44(-2.46%)
Apr 05, 2016	18.03	18.03	17.69	17.88	415,477	+0.06(+0.34%)
Apr 04, 2016	17.75	17.82	17.75	17.82	3,994	-0.06(-0.34%)
Apr 01, 2016	17.66	17.88	17.66	17.88	1,835	-0.28(-1.54%)
Mar 31, 2016	18.29	18.29	18.16	18.16	3,818	-0.29(-1.57%)
Mar 30, 2016	18.44	18.53	18.44	18.45	3,133	-0.07(-0.38%)
Mar 29, 2016	18.25	18.52	18.23	18.52	16,922	-0.01(-0.08%)
Mar 28, 2016	18.57	18.59	18.53	18.53	5,680	+0.11(+0.62%)
Mar 24, 2016		18.42	18.42	18.42	0	+0.03(+0.16%)
Mar 23, 2016	18.42	18.44	18.39	18.39	10,535	+0.19(+1.04%)
Mar 22, 2016	18.12	18.20	18.12	18.20	117,141	+0.00(+0.03%)
Mar 21, 2016	18.13	18.20	18.13	18.20	8,918	+0.05(+0.30%)
Mar 18, 2016	18.05	18.18	18.05	18.14	8,809	-0.21(-1.14%)
Mar 17, 2016	18.23	18.35	18.23	18.35	10,860	+0.58(+3.26%)
Mar 16, 2016	17.67	17.85	17.59	17.77	1,081	+0.11(+0.62%)
Mar 15, 2016	17.55	17.66	17.55	17.66	2,090	-0.27(-1.53%)
Mar 14, 2016	17.80	17.94	17.80	17.93	2,757	+0.42(+2.42%)
Mar 11, 2016	17.28	17.51	17.28	17.51	10,688	+0.30(+1.74%)
Mar 10, 2016	17.19	17.22	17.01	17.21	7,328	+0.11(+0.64%)
Mar 09, 2016	16.99	17.11	16.94	17.10	18,773	+0.20(+1.18%)
Mar 08, 2016	16.87	17.03	16.85	16.90	43,442	-0.35(-2.03%)
Mar 07, 2016	17.16	17.32	17.11	17.25	16,237	-0.59(-3.31%)
Mar 04, 2016	17.60	17.92	17.60	17.84	4,446	+0.18(+1.02%)
Mar 03, 2016	17.41	17.76	17.41	17.66	5,071	+0.42(+2.44%)
Mar 02, 2016	17.03	17.25	17.03	17.24	3,835	-0.23(-1.32%)
Mar 01, 2016	17.27	17.50	17.27	17.47	19,061	+0.58(+3.43%)
Feb 29, 2016	16.90	17.10	16.85	16.89	17,672	+0.07(+0.42%)
Feb 26, 2016	16.86	16.86	16.73	16.82	8,294	-0.12(-0.71%)
Feb 25, 2016	16.84	16.94	16.79	16.94	7,464	-0.07(-0.41%)
Feb 24, 2016	16.62	17.01	16.62	17.01	18,174	-0.26(-1.51%)
Feb 23, 2016	17.38	17.38	17.18	17.27	18,003	-0.41(-2.32%)
Feb 22, 2016	17.50	17.68	17.49	17.68	3,824	+0.15(+0.86%)
Feb 19, 2016	17.43	17.53	17.41	17.53	1,549	+0.10(+0.57%)
Feb 18, 2016	17.40	17.43	17.28	17.43	9,864	+0.21(+1.23%)
Feb 17, 2016	17.14	17.24	17.06	17.22	21,908	+0.71(+4.29%)
Feb 16, 2016	16.30	16.51	16.29	16.51	7,894	+0.66(+4.16%)
Feb 12, 2016		15.85	15.85	15.85	0	+0.15(+0.99%)
Feb 11, 2016	15.94	15.94	15.68	15.70	4,492	-0.34(-2.15%)
Feb 10, 2016	16.13	16.21	16.04	16.04	13,495	+0.03(+0.19%)
Feb 09, 2016	15.85	16.12	15.85	16.01	13,209	-0.15(-0.93%)
Feb 08, 2016	16.17	16.20	15.96	16.16	12,273	-0.48(-2.88%)
Feb 05, 2016	16.90	16.90	16.64	16.64	3,503	-0.18(-1.07%)
Feb 04, 2016	16.76	16.82	16.70	16.82	11,322	-0.70(-4.00%)
Feb 03, 2016	17.18	17.52	17.13	17.52	11,374	-0.03(-0.17%)
Feb 02, 2016	17.47	17.59	17.36	17.55	13,552	+0.93(+5.60%)

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.