Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	17.68	17.88	17.59	17.79	21,962	-0.14(-0.79%)
Mar 30, 2016	17.78	18.04	17.51	17.93	31,243	+0.22(+1.22%)
Mar 29, 2016	17.72	17.81	17.40	17.72	27,395	+0.06(+0.34%)
Mar 28, 2016	17.75	17.78	17.39	17.66	31,528	+0.00(+0.00%)
Mar 24, 2016	17.42	17.66	17.66	17.66	17,605	+0.25(+1.41%)
Mar 23, 2016	17.14	17.44	17.11	17.41	12,991	+0.13(+0.77%)
Mar 22, 2016	17.17	17.37	17.08	17.28	18,615	-0.02(-0.13%)
Mar 21, 2016	17.13	17.34	16.75	17.30	19,876	+0.04(+0.26%)
Mar 18, 2016	17.09	17.35	16.74	17.26	43,217	+0.22(+1.27%)
Mar 17, 2016	17.24	17.57	16.94	17.04	22,510	-0.26(-1.51%)
Mar 16, 2016	17.77	18.14	17.15	17.30	22,889	-0.41(-2.31%)
Mar 15, 2016	18.04	18.04	17.70	17.71	11,341	-0.38(-2.10%)
Mar 14, 2016	18.04	18.23	17.72	18.09	18,534	-0.13(-0.73%)
Mar 11, 2016	17.80	18.22	17.72	18.22	21,330	+0.42(+2.34%)
Mar 10, 2016	17.87	17.98	17.44	17.81	20,150	-0.15(-0.83%)
Mar 09, 2016	17.78	18.18	17.78	17.95	24,228	+0.19(+1.05%)
Mar 08, 2016	17.10	18.22	17.10	17.77	42,520	-0.31(-1.69%)
Mar 07, 2016	17.28	18.13	16.85	18.07	61,694	+0.80(+4.66%)
Mar 04, 2016	18.23	18.23	16.62	17.27	83,290	-0.86(-4.73%)
Mar 03, 2016	18.28	18.37	17.95	18.13	30,236	-0.13(-0.73%)
Mar 02, 2016	18.05	18.27	17.64	18.26	33,680	+0.06(+0.32%)
Mar 01, 2016	18.07	18.21	17.59	18.20	30,138	+0.35(+1.94%)
Feb 29, 2016	17.76	18.22	17.51	17.85	41,474	+0.12(+0.67%)
Feb 26, 2016	17.48	17.79	17.22	17.73	53,173	+0.27(+1.52%)
Feb 25, 2016	17.31	17.72	17.20	17.47	25,754	+0.05(+0.30%)
Feb 24, 2016	17.17	17.50	17.11	17.42	37,259	+0.16(+0.94%)
Feb 23, 2016	17.17	17.50	17.17	17.25	14,119	-0.01(-0.04%)
Feb 22, 2016	17.51	17.53	17.17	17.26	10,366	-0.02(-0.13%)
Feb 19, 2016	17.11	17.47	16.80	17.28	22,776	+0.14(+0.82%)
Feb 18, 2016	17.14	17.15	16.96	17.14	14,575	+0.14(+0.83%)
Feb 17, 2016	16.83	17.17	16.56	17.00	19,681	+0.30(+1.77%)
Feb 16, 2016	16.28	16.73	16.07	16.71	25,699	+0.59(+3.66%)
Feb 12, 2016	16.02	16.12	16.12	16.12	55,260	-0.09(-0.55%)
Feb 11, 2016	16.65	16.91	16.10	16.21	22,883	-0.43(-2.57%)
Feb 10, 2016	17.11	17.22	16.62	16.63	22,163	-0.27(-1.62%)
Feb 09, 2016	16.71	17.55	16.64	16.91	22,948	-0.17(-0.99%)
Feb 08, 2016	17.09	17.50	16.64	17.08	21,516	-0.21(-1.20%)
Feb 05, 2016	18.15	18.35	17.28	17.28	22,338	-0.86(-4.76%)
Feb 04, 2016	18.52	18.61	17.87	18.15	21,233	-0.23(-1.25%)
Feb 03, 2016	17.88	20.31	17.59	18.38	26,743	+0.58(+3.28%)
Feb 02, 2016	17.76	17.89	17.55	17.79	14,224	-0.04(-0.21%)
Feb 01, 2016	17.11	17.91	17.10	17.83	28,952	+0.77(+4.50%)
Jan 29, 2016	17.09	17.17	16.91	17.06	17,324	-0.03(-0.17%)
Jan 28, 2016	16.74	17.42	16.74	17.09	26,296	+0.18(+1.05%)
Jan 27, 2016	17.08	17.13	16.76	16.91	30,928	-0.05(-0.30%)
Jan 26, 2016	16.89	16.98	16.70	16.97	40,922	+0.17(+1.01%)
Jan 25, 2016	17.09	17.32	16.80	16.80	27,568	-0.49(-2.86%)
Jan 22, 2016	17.42	17.42	17.25	17.29	13,526	-0.09(-0.51%)
Jan 21, 2016	17.87	17.87	17.36	17.38	24,259	-0.46(-2.57%)
Jan 20, 2016	17.94	17.94	17.28	17.84	26,534	-0.08(-0.45%)
Jan 19, 2016	18.34	18.50	17.78	17.92	30,031	-0.33(-1.82%)
Jan 15, 2016	18.09	18.25	18.25	18.25	22,754	-0.03(-0.16%)
Jan 14, 2016	18.46	18.56	18.10	18.28	9,780	-0.07(-0.40%)
Jan 13, 2016	18.48	18.58	18.09	18.35	50,039	-0.12(-0.64%)
Jan 12, 2016	19.10	19.20	18.19	18.47	22,518	-0.58(-3.06%)
Jan 11, 2016	19.31	19.40	19.06	19.06	10,744	-0.04(-0.23%)
Jan 08, 2016	19.31	19.34	19.09	19.10	16,488	-0.02(-0.12%)
Jan 07, 2016	19.34	19.57	19.10	19.12	17,934	-0.51(-2.59%)
Jan 06, 2016	19.62	19.93	19.55	19.63	23,086	-0.10(-0.49%)
Jan 05, 2016	19.74	19.82	19.68	19.73	17,450	+0.06(+0.30%)

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.