Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.77	19.15	18.11	18.98	26,353	+0.21(+1.14%)
Apr 28, 2016	18.39	18.94	18.36	18.77	11,954	+0.34(+1.84%)
Apr 27, 2016	18.31	18.48	18.22	18.43	9,999	+0.10(+0.52%)
Apr 26, 2016	17.95	18.39	17.95	18.34	17,593	+0.35(+1.92%)
Apr 25, 2016	17.92	18.05	17.86	17.99	9,636	+0.07(+0.41%)
Apr 22, 2016	17.58	18.03	17.58	17.92	11,485	-0.08(-0.45%)
Apr 21, 2016	17.97	18.00	17.88	18.00	10,216	-0.02(-0.12%)
Apr 20, 2016	17.86	18.03	17.86	18.02	14,677	+0.13(+0.70%)
Apr 19, 2016	17.76	17.96	17.76	17.89	7,604	+0.09(+0.50%)
Apr 18, 2016	17.89	17.91	17.61	17.81	8,903	+0.03(+0.17%)
Apr 15, 2016	17.85	17.92	17.71	17.78	10,643	-0.11(-0.62%)
Apr 14, 2016	17.81	17.92	17.75	17.89	17,479	+0.01(+0.04%)
Apr 13, 2016	17.78	17.94	17.78	17.88	20,605	+0.21(+1.17%)
Apr 12, 2016	17.56	17.86	17.52	17.67	17,093	+0.21(+1.22%)
Apr 11, 2016	17.33	17.61	17.31	17.46	20,689	+0.21(+1.19%)
Apr 08, 2016	17.25	17.40	17.17	17.25	10,345	+0.13(+0.77%)
Apr 07, 2016	17.15	17.38	16.97	17.12	14,159	-0.04(-0.26%)
Apr 06, 2016	17.25	17.25	17.01	17.17	9,948	-0.01(-0.09%)
Apr 05, 2016	17.16	17.25	17.14	17.18	8,005	-0.02(-0.13%)
Apr 04, 2016	17.11	17.50	17.08	17.20	24,809	+0.06(+0.34%)
Apr 01, 2016	17.50	17.62	17.14	17.14	17,577	-0.45(-2.55%)
Mar 31, 2016	17.48	17.68	17.39	17.59	22,210	-0.14(-0.79%)
Mar 30, 2016	17.58	17.84	17.31	17.73	31,596	+0.21(+1.22%)
Mar 29, 2016	17.53	17.61	17.21	17.52	27,705	+0.06(+0.34%)
Mar 28, 2016	17.56	17.58	17.20	17.46	31,884	+0.00(+0.00%)
Mar 24, 2016	17.22	17.46	17.46	17.46	17,804	+0.24(+1.41%)
Mar 23, 2016	16.95	17.25	16.92	17.22	13,138	+0.13(+0.78%)
Mar 22, 2016	16.97	17.18	16.89	17.08	18,826	-0.02(-0.13%)
Mar 21, 2016	16.94	17.15	16.56	17.11	20,101	+0.04(+0.26%)
Mar 18, 2016	16.90	17.16	16.55	17.06	43,706	+0.21(+1.27%)
Mar 17, 2016	17.05	17.37	16.75	16.85	22,765	-0.26(-1.51%)
Mar 16, 2016	17.57	17.94	16.96	17.11	23,148	-0.40(-2.31%)
Mar 15, 2016	17.84	17.84	17.50	17.51	11,469	-0.38(-2.10%)
Mar 14, 2016	17.84	18.03	17.53	17.89	18,743	-0.13(-0.74%)
Mar 11, 2016	17.60	18.02	17.52	18.02	21,571	+0.41(+2.34%)
Mar 10, 2016	17.67	17.78	17.25	17.61	20,378	-0.15(-0.83%)
Mar 09, 2016	17.58	17.97	17.58	17.75	24,502	+0.18(+1.05%)
Mar 08, 2016	16.91	18.02	16.91	17.57	43,001	-0.30(-1.69%)
Mar 07, 2016	17.08	17.93	16.66	17.87	62,391	+0.80(+4.66%)
Mar 04, 2016	18.03	18.03	16.43	17.08	84,232	-0.85(-4.73%)
Mar 03, 2016	18.08	18.16	17.75	17.92	30,578	-0.13(-0.73%)
Mar 02, 2016	17.85	18.07	17.44	18.05	34,061	+0.06(+0.32%)
Mar 01, 2016	17.87	18.01	17.39	18.00	30,479	+0.34(+1.94%)
Feb 29, 2016	17.56	18.02	17.32	17.65	41,943	+0.12(+0.67%)
Feb 26, 2016	17.29	17.59	17.03	17.54	53,774	+0.26(+1.52%)
Feb 25, 2016	17.11	17.52	17.01	17.27	26,045	+0.05(+0.30%)
Feb 24, 2016	16.98	17.30	16.92	17.22	37,680	+0.16(+0.94%)
Feb 23, 2016	16.98	17.30	16.97	17.06	14,279	-0.01(-0.04%)
Feb 22, 2016	17.31	17.33	16.98	17.07	10,484	-0.02(-0.13%)
Feb 19, 2016	16.92	17.27	16.62	17.09	23,033	+0.14(+0.82%)
Feb 18, 2016	16.95	16.96	16.77	16.95	14,739	+0.14(+0.82%)
Feb 17, 2016	16.64	16.97	16.38	16.81	19,903	+0.29(+1.77%)
Feb 16, 2016	16.10	16.54	15.89	16.52	25,989	+0.58(+3.67%)
Feb 12, 2016	15.84	15.94	15.94	15.94	55,885	-0.09(-0.55%)
Feb 11, 2016	16.46	16.72	15.92	16.02	23,141	-0.42(-2.57%)
Feb 10, 2016	16.92	17.02	16.43	16.45	22,414	-0.27(-1.62%)
Feb 09, 2016	16.52	17.35	16.46	16.72	23,207	-0.17(-0.99%)
Feb 08, 2016	16.90	17.30	16.46	16.89	21,759	-0.20(-1.20%)
Feb 05, 2016	17.94	18.14	17.09	17.09	22,591	-0.85(-4.76%)
Feb 04, 2016	18.31	18.40	17.67	17.94	21,473	-0.23(-1.25%)
Feb 03, 2016	17.68	20.08	17.39	18.17	27,045	+0.58(+3.28%)
Feb 02, 2016	17.56	17.69	17.35	17.59	14,385	-0.04(-0.21%)

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.