Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.44	17.91	17.38	17.86	237,858	+0.44(+2.51%)
Apr 28, 2016	17.21	17.51	17.18	17.43	196,983	+0.10(+0.58%)
Apr 27, 2016	17.57	17.68	17.04	17.33	180,945	-0.33(-1.87%)
Apr 26, 2016	17.66	17.92	17.62	17.66	102,438	+0.05(+0.29%)
Apr 25, 2016	17.61	17.68	17.28	17.61	103,513	+0.01(+0.04%)
Apr 22, 2016	17.32	17.64	17.03	17.60	192,368	+0.22(+1.28%)
Apr 21, 2016	17.84	17.89	17.30	17.38	157,829	-0.46(-2.57%)
Apr 20, 2016	17.70	17.94	17.56	17.84	208,900	+0.10(+0.56%)
Apr 19, 2016	17.59	17.79	17.40	17.74	273,066	+0.34(+1.98%)
Apr 18, 2016	17.65	17.72	17.33	17.39	105,351	-0.33(-1.86%)
Apr 15, 2016	17.39	17.85	17.27	17.72	216,610	+0.33(+1.89%)
Apr 14, 2016	17.42	17.58	17.01	17.39	394,233	-0.09(-0.53%)
Apr 13, 2016	17.13	17.50	17.05	17.48	168,947	+0.45(+2.65%)
Apr 12, 2016	16.96	17.28	16.83	17.03	194,591	+0.03(+0.17%)
Apr 11, 2016	17.48	17.55	16.97	17.00	326,768	-0.37(-2.10%)
Apr 08, 2016	17.21	17.44	17.13	17.37	281,478	+0.23(+1.34%)
Apr 07, 2016	17.16	17.30	16.80	17.14	819,682	-0.06(-0.37%)
Apr 06, 2016	17.07	17.33	16.78	17.21	481,277	+0.21(+1.26%)
Apr 05, 2016	16.87	16.99	16.42	16.99	445,138	-0.04(-0.21%)
Apr 04, 2016	17.35	17.36	16.93	17.03	229,038	-0.37(-2.10%)
Apr 01, 2016	16.62	17.53	16.48	17.39	808,438	+1.15(+7.05%)
Mar 31, 2016	17.06	17.06	16.25	16.25	591,144	-0.75(-4.42%)
Mar 30, 2016	16.68	17.18	16.63	17.00	328,316	+0.37(+2.24%)
Mar 29, 2016	15.84	16.65	15.77	16.62	490,060	+0.81(+5.12%)
Mar 28, 2016	15.86	16.09	15.78	15.82	294,401	+0.06(+0.36%)
Mar 24, 2016	15.93	15.76	15.76	15.76	825,367	-0.29(-1.79%)
Mar 23, 2016	16.02	16.27	15.79	16.04	430,242	-0.07(-0.44%)
Mar 22, 2016	16.29	16.34	16.01	16.12	353,495	-0.38(-2.30%)
Mar 21, 2016	16.52	16.77	16.48	16.50	249,737	-0.01(-0.09%)
Mar 18, 2016	16.51	16.80	16.29	16.51	366,862	+0.06(+0.35%)
Mar 17, 2016	16.20	16.57	16.14	16.45	373,643	+0.17(+1.06%)
Mar 16, 2016	16.41	16.48	16.08	16.28	559,461	-0.24(-1.43%)
Mar 15, 2016	17.25	17.28	16.44	16.52	522,565	-0.82(-4.71%)
Mar 14, 2016	16.90	17.49	16.88	17.33	536,105	+0.31(+1.81%)
Mar 11, 2016	17.23	17.31	16.83	17.03	470,765	+0.01(+0.08%)
Mar 10, 2016	17.58	17.69	16.84	17.01	1,123,297	-0.56(-3.18%)
Mar 09, 2016	17.85	18.05	17.44	17.57	5,818,793	+0.20(+1.15%)
Mar 08, 2016	17.39	17.73	16.68	17.37	1,302,643	-0.69(-3.85%)
Mar 07, 2016	18.75	18.86	17.99	18.06	418,696	-0.67(-3.59%)
Mar 04, 2016	18.62	18.92	17.37	18.74	1,576,627	+0.72(+3.97%)
Mar 03, 2016	18.03	18.62	18.00	18.02	441,756	+0.04(+0.24%)
Mar 02, 2016	17.61	18.08	17.51	17.98	228,153	+0.42(+2.37%)
Mar 01, 2016	17.23	17.81	17.02	17.56	212,130	+0.50(+2.94%)
Feb 29, 2016	16.36	17.19	16.32	17.06	255,805	+0.64(+3.88%)
Feb 26, 2016	16.43	16.46	15.87	16.42	166,271	-0.11(-0.69%)
Feb 25, 2016	16.24	16.55	15.96	16.54	84,089	+0.29(+1.76%)
Feb 24, 2016	16.17	16.50	15.96	16.25	230,252	-0.13(-0.79%)
Feb 23, 2016	16.20	16.62	16.04	16.38	82,568	+0.09(+0.57%)
Feb 22, 2016	16.65	16.65	16.27	16.29	112,217	-0.17(-1.04%)
Feb 19, 2016	16.25	16.60	15.71	16.46	227,466	+0.16(+1.01%)
Feb 18, 2016	16.25	16.47	16.02	16.30	349,473	+0.04(+0.26%)
Feb 17, 2016	15.99	16.30	15.93	16.25	136,206	+0.32(+2.02%)
Feb 16, 2016	16.30	16.39	15.76	15.93	92,153	-0.04(-0.22%)
Feb 12, 2016	15.97	15.97	15.97	15.97	273,773	+0.18(+1.13%)
Feb 11, 2016	15.24	16.03	14.98	15.79	233,024	+0.30(+1.94%)
Feb 10, 2016	15.29	15.82	14.85	15.49	182,919	+0.27(+1.74%)
Feb 09, 2016	15.69	16.05	15.12	15.22	140,778	-0.72(-4.49%)
Feb 08, 2016	16.53	16.53	15.53	15.94	176,272	-0.80(-4.75%)
Feb 05, 2016	17.29	17.34	16.24	16.73	210,431	-0.64(-3.71%)
Feb 04, 2016	17.36	17.42	17.09	17.38	237,019	+0.03(+0.16%)
Feb 03, 2016	17.32	17.36	16.93	17.35	265,342	+0.09(+0.54%)
Feb 02, 2016	16.88	17.42	16.69	17.26	95,919	+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.