Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.52	19.66	19.24	19.43	3,347,143	-0.12(-0.61%)
Apr 28, 2016	20.40	20.40	19.53	19.55	649,640	-1.16(-5.59%)
Apr 27, 2016	20.25	20.78	20.25	20.70	505,243	+0.51(+2.52%)
Apr 26, 2016	20.27	20.29	20.05	20.20	455,244	-0.35(-1.68%)
Apr 25, 2016	20.61	20.70	20.42	20.54	486,430	+0.08(+0.37%)
Apr 22, 2016	19.96	20.63	19.96	20.46	494,276	+0.50(+2.52%)
Apr 21, 2016	19.96	20.00	19.79	19.96	337,190	+0.09(+0.48%)
Apr 20, 2016	20.09	20.09	19.83	19.87	242,580	-0.49(-2.41%)
Apr 19, 2016	20.07	20.37	19.98	20.36	1,033,216	+0.41(+2.06%)
Apr 18, 2016	19.76	20.05	19.75	19.95	461,151	+0.50(+2.55%)
Apr 15, 2016	19.08	19.58	19.04	19.45	477,093	+0.49(+2.59%)
Apr 14, 2016	18.84	18.96	18.78	18.96	417,962	+0.10(+0.52%)
Apr 13, 2016	19.00	19.00	18.81	18.86	546,346	-0.12(-0.61%)
Apr 12, 2016	18.76	19.04	18.72	18.98	269,148	+0.23(+1.20%)
Apr 11, 2016	18.95	18.95	18.65	18.75	288,834	-0.21(-1.11%)
Apr 08, 2016	18.86	19.14	18.86	18.96	281,208	+0.30(+1.62%)
Apr 07, 2016	18.74	18.86	18.62	18.66	225,361	-0.19(-1.00%)
Apr 06, 2016	18.57	18.85	18.57	18.85	265,514	+0.30(+1.63%)
Apr 05, 2016	18.54	18.58	18.47	18.55	326,776	-0.09(-0.51%)
Apr 04, 2016	18.56	18.70	18.56	18.64	229,866	+0.07(+0.35%)
Apr 01, 2016	18.34	18.62	18.24	18.58	437,157	+0.07(+0.37%)
Mar 31, 2016	18.44	18.69	18.44	18.51	723,190	+0.03(+0.16%)
Mar 30, 2016	18.62	18.75	18.46	18.48	593,562	+0.01(+0.04%)
Mar 29, 2016	18.07	18.53	17.98	18.47	797,523	+0.26(+1.42%)
Mar 28, 2016	18.39	18.39	18.12	18.22	562,258	-0.41(-2.19%)
Mar 24, 2016	18.38	18.62	18.62	18.62	598,608	+0.21(+1.15%)
Mar 23, 2016	18.34	18.63	18.15	18.41	774,056	-0.50(-2.66%)
Mar 22, 2016	18.89	18.96	18.89	18.91	375,615	-0.24(-1.24%)
Mar 21, 2016	19.33	19.33	19.12	19.15	404,878	-0.21(-1.07%)
Mar 18, 2016	19.39	19.59	19.33	19.36	440,000	-0.15(-0.76%)
Mar 17, 2016	19.40	19.58	19.32	19.51	453,780	+0.16(+0.85%)
Mar 16, 2016	18.84	19.38	18.80	19.34	263,146	+0.50(+2.65%)
Mar 15, 2016	19.16	19.16	18.75	18.84	360,027	-0.47(-2.41%)
Mar 14, 2016	19.18	19.47	19.18	19.31	345,157	+0.15(+0.78%)
Mar 11, 2016	18.87	19.16	18.87	19.16	326,314	+0.54(+2.91%)
Mar 10, 2016	18.87	18.87	18.47	18.62	534,701	-0.28(-1.50%)
Mar 09, 2016	18.82	18.95	18.70	18.90	305,411	+0.16(+0.85%)
Mar 08, 2016	18.70	18.82	18.54	18.74	263,670	-0.23(-1.23%)
Mar 07, 2016	18.88	19.02	18.60	18.98	283,862	-0.10(-0.53%)
Mar 04, 2016	18.74	19.11	18.74	19.08	858,364	+0.39(+2.08%)
Mar 03, 2016	18.44	19.01	18.44	18.69	397,960	+0.22(+1.20%)
Mar 02, 2016	18.34	18.49	18.24	18.47	418,828	-0.03(-0.14%)
Mar 01, 2016	18.05	18.59	17.99	18.49	690,589	+0.64(+3.57%)
Feb 29, 2016	17.83	17.98	17.82	17.85	676,719	-0.12(-0.65%)
Feb 26, 2016	18.02	18.08	17.85	17.97	322,042	-0.06(-0.34%)
Feb 25, 2016	17.81	18.03	17.75	18.03	534,484	+0.63(+3.60%)
Feb 24, 2016	17.29	17.49	17.14	17.41	519,910	+0.05(+0.27%)
Feb 23, 2016	17.44	17.51	17.35	17.36	369,277	-0.09(-0.52%)
Feb 22, 2016	17.41	17.47	17.28	17.45	480,628	+0.08(+0.46%)
Feb 19, 2016	17.84	17.84	17.19	17.37	928,390	-0.74(-4.08%)
Feb 18, 2016	18.22	18.23	18.04	18.11	496,795	-0.21(-1.15%)
Feb 17, 2016	18.16	18.44	18.07	18.32	631,964	+0.29(+1.59%)
Feb 16, 2016	18.08	18.16	17.89	18.03	1,031,821	-0.04(-0.22%)
Feb 12, 2016	17.80	18.07	18.07	18.07	728,824	-0.46(-2.49%)
Feb 11, 2016	18.33	18.56	18.13	18.54	386,650	+0.11(+0.57%)
Feb 10, 2016	18.10	18.52	17.99	18.43	654,098	+0.46(+2.57%)
Feb 09, 2016	17.93	18.10	17.71	17.97	466,736	-0.28(-1.54%)
Feb 08, 2016	17.96	18.35	17.96	18.25	330,830	-0.05(-0.28%)
Feb 05, 2016	18.08	18.39	18.08	18.30	338,740	+0.19(+1.05%)
Feb 04, 2016	17.72	18.16	17.64	18.11	510,688	+0.44(+2.51%)
Feb 03, 2016	17.30	17.77	17.18	17.67	469,714	+0.32(+1.85%)
Feb 02, 2016	17.44	17.77	17.21	17.35	539,486	-0.62(-3.46%)

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.