Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.43	17.90	17.37	17.85	237,996	+0.44(+2.51%)
Apr 28, 2016	17.20	17.50	17.17	17.42	197,098	+0.10(+0.58%)
Apr 27, 2016	17.56	17.67	17.03	17.32	181,050	-0.33(-1.87%)
Apr 26, 2016	17.65	17.91	17.61	17.65	102,497	+0.05(+0.28%)
Apr 25, 2016	17.60	17.67	17.27	17.60	103,572	+0.01(+0.04%)
Apr 22, 2016	17.31	17.63	17.02	17.59	192,479	+0.22(+1.28%)
Apr 21, 2016	17.83	17.88	17.29	17.37	157,920	-0.46(-2.57%)
Apr 20, 2016	17.69	17.93	17.55	17.83	209,021	+0.10(+0.57%)
Apr 19, 2016	17.58	17.78	17.39	17.73	273,224	+0.34(+1.98%)
Apr 18, 2016	17.64	17.71	17.32	17.38	105,412	-0.33(-1.86%)
Apr 15, 2016	17.38	17.84	17.26	17.71	216,735	+0.33(+1.89%)
Apr 14, 2016	17.41	17.57	17.00	17.38	394,461	-0.09(-0.53%)
Apr 13, 2016	17.12	17.49	17.04	17.47	169,045	+0.45(+2.65%)
Apr 12, 2016	16.95	17.27	16.82	17.02	194,703	+0.03(+0.17%)
Apr 11, 2016	17.47	17.54	16.96	16.99	326,957	-0.37(-2.10%)
Apr 08, 2016	17.20	17.43	17.12	17.36	281,641	+0.23(+1.34%)
Apr 07, 2016	17.15	17.29	16.79	17.13	820,157	-0.06(-0.38%)
Apr 06, 2016	17.06	17.32	16.77	17.20	481,556	+0.21(+1.26%)
Apr 05, 2016	16.86	16.98	16.41	16.98	445,396	-0.04(-0.21%)
Apr 04, 2016	17.34	17.35	16.92	17.02	229,170	-0.37(-2.10%)
Apr 01, 2016	16.61	17.52	16.47	17.38	808,906	+1.15(+7.05%)
Mar 31, 2016	17.05	17.05	16.24	16.24	591,486	-0.75(-4.42%)
Mar 30, 2016	16.67	17.17	16.62	16.99	328,506	+0.37(+2.24%)
Mar 29, 2016	15.84	16.64	15.76	16.62	490,344	+0.81(+5.12%)
Mar 28, 2016	15.85	16.09	15.77	15.81	294,572	+0.06(+0.36%)
Mar 24, 2016	15.92	15.75	15.75	15.75	825,845	-0.29(-1.79%)
Mar 23, 2016	16.01	16.26	15.79	16.04	430,491	-0.07(-0.44%)
Mar 22, 2016	16.28	16.33	16.00	16.11	353,700	-0.38(-2.30%)
Mar 21, 2016	16.51	16.76	16.47	16.49	249,882	-0.01(-0.09%)
Mar 18, 2016	16.50	16.79	16.28	16.50	367,075	+0.06(+0.35%)
Mar 17, 2016	16.19	16.56	16.13	16.44	373,860	+0.17(+1.06%)
Mar 16, 2016	16.40	16.47	16.07	16.27	559,785	-0.24(-1.43%)
Mar 15, 2016	17.24	17.27	16.43	16.51	522,868	-0.82(-4.71%)
Mar 14, 2016	16.89	17.48	16.87	17.32	536,415	+0.31(+1.81%)
Mar 11, 2016	17.22	17.30	16.82	17.02	471,037	+0.01(+0.08%)
Mar 10, 2016	17.57	17.68	16.83	17.00	1,123,947	-0.56(-3.18%)
Mar 09, 2016	17.84	18.04	17.43	17.56	5,822,162	+0.20(+1.15%)
Mar 08, 2016	17.38	17.72	16.67	17.36	1,303,397	-0.69(-3.85%)
Mar 07, 2016	18.74	18.85	17.98	18.05	418,939	-0.67(-3.59%)
Mar 04, 2016	18.61	18.91	17.36	18.73	1,577,539	+0.72(+3.97%)
Mar 03, 2016	18.02	18.61	17.99	18.01	442,011	+0.04(+0.24%)
Mar 02, 2016	17.60	18.07	17.50	17.97	228,285	+0.42(+2.37%)
Mar 01, 2016	17.22	17.80	17.01	17.55	212,252	+0.50(+2.94%)
Feb 29, 2016	16.35	17.18	16.31	17.05	255,953	+0.64(+3.88%)
Feb 26, 2016	16.42	16.45	15.86	16.41	166,367	-0.11(-0.69%)
Feb 25, 2016	16.23	16.54	15.95	16.53	84,137	+0.29(+1.76%)
Feb 24, 2016	16.16	16.49	15.95	16.24	230,386	-0.13(-0.79%)
Feb 23, 2016	16.19	16.61	16.03	16.37	82,616	+0.09(+0.57%)
Feb 22, 2016	16.64	16.64	16.26	16.28	112,282	-0.17(-1.04%)
Feb 19, 2016	16.24	16.59	15.70	16.45	227,597	+0.16(+1.01%)
Feb 18, 2016	16.24	16.46	16.01	16.29	349,675	+0.04(+0.26%)
Feb 17, 2016	15.99	16.29	15.92	16.24	136,285	+0.32(+2.02%)
Feb 16, 2016	16.29	16.38	15.75	15.92	92,206	-0.04(-0.22%)
Feb 12, 2016	15.96	15.96	15.96	15.96	273,931	+0.18(+1.13%)
Feb 11, 2016	15.23	16.02	14.97	15.78	233,158	+0.30(+1.94%)
Feb 10, 2016	15.28	15.81	14.84	15.48	183,025	+0.26(+1.74%)
Feb 09, 2016	15.68	16.04	15.11	15.21	140,860	-0.72(-4.49%)
Feb 08, 2016	16.52	16.52	15.52	15.93	176,375	-0.79(-4.75%)
Feb 05, 2016	17.28	17.33	16.23	16.72	210,552	-0.64(-3.71%)
Feb 04, 2016	17.35	17.41	17.08	17.37	237,156	+0.03(+0.17%)
Feb 03, 2016	17.31	17.35	16.92	17.34	265,495	+0.09(+0.54%)
Feb 02, 2016	16.87	17.41	16.68	17.25	95,975	+0.10(+0.59%)

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.