Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.26	18.26	17.97	18.07	34,858	-0.14(-0.78%)
Mar 30, 2016	18.22	18.26	18.15	18.21	28,017	-0.01(-0.04%)
Mar 29, 2016	17.90	18.28	17.86	18.22	55,094	+0.21(+1.17%)
Mar 28, 2016	18.14	18.25	17.88	18.00	24,959	-0.07(-0.38%)
Mar 24, 2016	17.83	18.07	18.07	18.07	38,091	+0.19(+1.06%)
Mar 23, 2016	17.88	17.98	17.76	17.88	51,646	-0.05(-0.30%)
Mar 22, 2016	17.94	18.08	17.78	17.94	66,671	+0.03(+0.19%)
Mar 21, 2016	18.21	18.29	17.87	17.90	37,014	-0.26(-1.42%)
Mar 18, 2016	18.07	18.24	18.04	18.16	68,058	+0.14(+0.79%)
Mar 17, 2016	17.66	18.04	17.62	18.02	28,905	+0.31(+1.73%)
Mar 16, 2016	17.61	17.74	17.58	17.71	27,934	+0.14(+0.77%)
Mar 15, 2016	17.90	17.95	17.55	17.58	48,336	-0.27(-1.49%)
Mar 14, 2016	18.02	18.03	17.79	17.84	20,294	-0.23(-1.28%)
Mar 11, 2016	17.90	18.08	17.90	18.07	22,594	+0.24(+1.33%)
Mar 10, 2016	17.83	17.90	17.68	17.83	21,401	+0.11(+0.61%)
Mar 09, 2016	17.78	17.99	17.69	17.73	20,631	-0.08(-0.46%)
Mar 08, 2016	18.08	18.08	17.77	17.81	31,568	-0.17(-0.95%)
Mar 07, 2016	17.86	18.24	17.86	17.98	26,859	+0.03(+0.19%)
Mar 04, 2016	18.30	18.30	18.07	17.94	36,938	-0.36(-1.97%)
Mar 03, 2016	18.11	18.33	17.92	18.30	33,851	+0.31(+1.70%)
Mar 02, 2016	17.94	18.07	17.81	18.00	26,333	+0.06(+0.34%)
Mar 01, 2016	17.81	17.99	17.77	17.94	20,134	+0.31(+1.77%)
Feb 29, 2016	17.77	17.84	17.62	17.62	41,572	-0.01(-0.08%)
Feb 26, 2016	17.84	17.85	17.60	17.64	21,152	-0.13(-0.76%)
Feb 25, 2016	17.62	17.80	17.47	17.77	14,964	+0.20(+1.15%)
Feb 24, 2016	17.41	17.60	17.34	17.57	25,837	+0.15(+0.89%)
Feb 23, 2016	17.73	17.75	17.41	17.42	37,936	-0.39(-2.19%)
Feb 22, 2016	17.91	18.11	17.66	17.81	36,887	+0.06(+0.34%)
Feb 19, 2016	17.76	18.00	17.64	17.75	37,815	+0.03(+0.19%)
Feb 18, 2016	17.93	18.16	17.62	17.71	24,335	-0.28(-1.53%)
Feb 17, 2016	18.38	18.38	17.83	17.99	56,080	-0.32(-1.77%)
Feb 16, 2016	18.15	18.38	18.04	18.31	20,372	+0.39(+2.18%)
Feb 12, 2016	17.77	17.92	17.92	17.92	14,106	+0.34(+1.91%)
Feb 11, 2016	17.52	17.77	17.41	17.58	15,601	-0.09(-0.53%)
Feb 10, 2016	17.86	17.95	17.68	17.68	11,144	-0.02(-0.11%)
Feb 09, 2016	17.63	17.91	17.63	17.70	11,965	-0.05(-0.30%)
Feb 08, 2016	17.52	17.89	17.52	17.75	41,462	+0.18(+1.00%)
Feb 05, 2016	17.68	17.89	17.58	17.58	44,567	-0.12(-0.68%)
Feb 04, 2016	17.94	17.97	17.70	17.70	11,208	-0.21(-1.17%)
Feb 03, 2016	18.04	18.04	17.69	17.91	22,209	+0.03(+0.15%)
Feb 02, 2016	17.89	18.04	17.84	17.88	23,538	-0.21(-1.15%)
Feb 01, 2016	18.35	18.35	17.81	18.09	33,974	-0.44(-2.40%)
Jan 29, 2016	17.80	18.54	17.58	18.53	66,039	+0.77(+4.32%)
Jan 28, 2016	17.51	17.91	17.51	17.77	24,678	+0.36(+2.05%)
Jan 27, 2016	17.64	18.01	17.41	17.41	36,985	-0.25(-1.41%)
Jan 26, 2016	17.51	17.74	17.48	17.66	30,814	+0.29(+1.67%)
Jan 25, 2016	18.07	18.07	17.35	17.37	37,285	-0.68(-3.77%)
Jan 22, 2016	17.92	18.07	17.64	18.05	40,524	+0.22(+1.21%)
Jan 21, 2016	17.85	17.98	17.62	17.83	28,602	-0.08(-0.45%)
Jan 20, 2016	17.31	18.01	17.25	17.91	46,909	+0.34(+1.92%)
Jan 19, 2016	17.24	17.64	17.19	17.58	39,395	+0.39(+2.27%)
Jan 15, 2016	17.54	17.19	17.19	17.19	184,424	-0.46(-2.63%)
Jan 14, 2016	17.72	17.99	17.58	17.65	31,711	-0.04(-0.23%)
Jan 13, 2016	18.05	18.05	17.54	17.69	39,781	-0.37(-2.05%)
Jan 12, 2016	18.20	18.44	17.84	18.06	43,160	-0.01(-0.04%)
Jan 11, 2016	17.93	18.17	17.87	18.07	14,905	+0.24(+1.36%)
Jan 08, 2016	18.04	18.39	17.81	17.83	33,199	-0.13(-0.75%)
Jan 07, 2016	18.14	18.22	17.86	17.96	32,137	-0.39(-2.13%)
Jan 06, 2016	18.15	18.42	18.10	18.35	47,034	+0.05(+0.29%)
Jan 05, 2016	18.40	18.55	18.19	18.30	36,580	-0.15(-0.84%)

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.