Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.05	18.05	17.77	17.86	35,252	-0.14(-0.78%)
Mar 30, 2016	18.02	18.05	17.95	18.01	28,333	-0.01(-0.04%)
Mar 29, 2016	17.70	18.07	17.66	18.01	55,716	+0.21(+1.17%)
Mar 28, 2016	17.94	18.04	17.68	17.80	25,241	-0.07(-0.38%)
Mar 24, 2016	17.63	17.87	17.87	17.87	38,521	+0.19(+1.06%)
Mar 23, 2016	17.68	17.78	17.56	17.68	52,230	-0.05(-0.30%)
Mar 22, 2016	17.74	17.88	17.58	17.74	67,424	+0.03(+0.19%)
Mar 21, 2016	18.01	18.08	17.67	17.70	37,432	-0.26(-1.42%)
Mar 18, 2016	17.86	18.03	17.84	17.96	68,827	+0.14(+0.79%)
Mar 17, 2016	17.47	17.84	17.42	17.82	29,231	+0.30(+1.73%)
Mar 16, 2016	17.41	17.54	17.38	17.51	28,250	+0.13(+0.77%)
Mar 15, 2016	17.70	17.75	17.35	17.38	48,882	-0.26(-1.49%)
Mar 14, 2016	17.82	17.82	17.60	17.64	20,523	-0.23(-1.28%)
Mar 11, 2016	17.70	17.88	17.70	17.87	22,849	+0.24(+1.33%)
Mar 10, 2016	17.64	17.70	17.48	17.64	21,643	+0.11(+0.61%)
Mar 09, 2016	17.58	17.79	17.49	17.53	20,864	-0.08(-0.46%)
Mar 08, 2016	17.88	17.88	17.57	17.61	31,925	-0.17(-0.95%)
Mar 07, 2016	17.66	18.04	17.66	17.78	27,162	+0.03(+0.19%)
Mar 04, 2016	18.10	18.10	17.86	17.74	37,355	-0.36(-1.97%)
Mar 03, 2016	17.90	18.12	17.72	18.10	34,233	+0.30(+1.70%)
Mar 02, 2016	17.74	17.87	17.61	17.80	26,630	+0.06(+0.34%)
Mar 01, 2016	17.62	17.79	17.58	17.74	20,361	+0.31(+1.77%)
Feb 29, 2016	17.57	17.64	17.43	17.43	42,042	-0.01(-0.08%)
Feb 26, 2016	17.64	17.65	17.40	17.44	21,391	-0.13(-0.76%)
Feb 25, 2016	17.43	17.60	17.27	17.57	15,133	+0.20(+1.15%)
Feb 24, 2016	17.21	17.40	17.15	17.37	26,128	+0.15(+0.89%)
Feb 23, 2016	17.53	17.55	17.21	17.22	38,364	-0.39(-2.19%)
Feb 22, 2016	17.71	17.91	17.47	17.61	37,304	+0.06(+0.34%)
Feb 19, 2016	17.56	17.80	17.44	17.55	38,242	+0.03(+0.19%)
Feb 18, 2016	17.73	17.95	17.42	17.51	24,610	-0.27(-1.53%)
Feb 17, 2016	18.17	18.17	17.63	17.79	56,713	-0.32(-1.77%)
Feb 16, 2016	17.95	18.17	17.84	18.11	20,602	+0.39(+2.18%)
Feb 12, 2016	17.57	17.72	17.72	17.72	14,265	+0.33(+1.91%)
Feb 11, 2016	17.33	17.57	17.21	17.39	15,777	-0.09(-0.53%)
Feb 10, 2016	17.66	17.75	17.48	17.48	11,269	-0.02(-0.11%)
Feb 09, 2016	17.43	17.71	17.43	17.50	12,100	-0.05(-0.30%)
Feb 08, 2016	17.33	17.69	17.33	17.55	41,930	+0.17(+1.00%)
Feb 05, 2016	17.49	17.69	17.38	17.38	45,070	-0.12(-0.69%)
Feb 04, 2016	17.74	17.77	17.50	17.50	11,334	-0.21(-1.17%)
Feb 03, 2016	17.84	17.84	17.49	17.71	22,460	+0.03(+0.15%)
Feb 02, 2016	17.69	17.84	17.64	17.68	23,804	-0.21(-1.15%)
Feb 01, 2016	18.15	18.15	17.61	17.89	34,358	-0.44(-2.40%)
Jan 29, 2016	17.60	18.33	17.38	18.33	66,785	+0.76(+4.32%)
Jan 28, 2016	17.31	17.71	17.31	17.57	24,957	+0.35(+2.05%)
Jan 27, 2016	17.44	17.81	17.21	17.21	37,403	-0.25(-1.41%)
Jan 26, 2016	17.31	17.54	17.28	17.46	31,162	+0.29(+1.67%)
Jan 25, 2016	17.87	17.87	17.16	17.17	37,706	-0.67(-3.77%)
Jan 22, 2016	17.72	17.87	17.44	17.85	40,981	+0.21(+1.21%)
Jan 21, 2016	17.65	17.78	17.43	17.63	28,925	-0.08(-0.45%)
Jan 20, 2016	17.11	17.81	17.05	17.71	47,439	+0.33(+1.92%)
Jan 19, 2016	17.05	17.44	16.99	17.38	39,840	+0.39(+2.27%)
Jan 15, 2016	17.34	16.99	16.99	16.99	186,506	-0.46(-2.63%)
Jan 14, 2016	17.52	17.79	17.39	17.45	32,069	-0.04(-0.23%)
Jan 13, 2016	17.85	17.85	17.34	17.49	40,231	-0.37(-2.05%)
Jan 12, 2016	17.99	18.23	17.64	17.86	43,647	-0.01(-0.04%)
Jan 11, 2016	17.73	17.97	17.67	17.87	15,073	+0.24(+1.36%)
Jan 08, 2016	17.84	18.18	17.61	17.63	33,574	-0.13(-0.75%)
Jan 07, 2016	17.94	18.02	17.66	17.76	32,500	-0.39(-2.13%)
Jan 06, 2016	17.95	18.21	17.90	18.15	47,565	+0.05(+0.29%)
Jan 05, 2016	18.19	18.34	17.98	18.09	36,993	-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.