Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.03	18.03	17.75	17.84	35,300	-0.14(-0.78%)
Mar 30, 2016	17.99	18.03	17.92	17.98	28,372	-0.01(-0.04%)
Mar 29, 2016	17.68	18.05	17.63	17.99	55,792	+0.21(+1.17%)
Mar 28, 2016	17.91	18.02	17.65	17.78	25,275	-0.07(-0.38%)
Mar 24, 2016	17.61	17.85	17.85	17.85	38,574	+0.19(+1.06%)
Mar 23, 2016	17.65	17.75	17.54	17.66	52,301	-0.05(-0.30%)
Mar 22, 2016	17.71	17.85	17.56	17.71	67,516	+0.03(+0.19%)
Mar 21, 2016	17.98	18.06	17.65	17.68	37,483	-0.26(-1.42%)
Mar 18, 2016	17.84	18.01	17.81	17.93	68,921	+0.14(+0.79%)
Mar 17, 2016	17.44	17.81	17.40	17.79	29,271	+0.30(+1.73%)
Mar 16, 2016	17.39	17.52	17.36	17.49	28,288	+0.13(+0.77%)
Mar 15, 2016	17.68	17.73	17.33	17.36	48,948	-0.26(-1.49%)
Mar 14, 2016	17.79	17.80	17.57	17.62	20,551	-0.23(-1.28%)
Mar 11, 2016	17.68	17.85	17.67	17.85	22,880	+0.23(+1.33%)
Mar 10, 2016	17.61	17.67	17.46	17.61	21,672	+0.11(+0.61%)
Mar 09, 2016	17.56	17.76	17.47	17.50	20,892	-0.08(-0.46%)
Mar 08, 2016	17.85	17.85	17.54	17.58	31,968	-0.17(-0.95%)
Mar 07, 2016	17.63	18.01	17.63	17.75	27,199	+0.03(+0.19%)
Mar 04, 2016	18.07	18.07	17.84	17.72	37,406	-0.36(-1.97%)
Mar 03, 2016	17.88	18.10	17.69	18.07	34,280	+0.30(+1.70%)
Mar 02, 2016	17.71	17.85	17.59	17.77	26,666	+0.06(+0.34%)
Mar 01, 2016	17.59	17.77	17.55	17.71	20,389	+0.31(+1.77%)
Feb 29, 2016	17.54	17.62	17.40	17.40	42,099	-0.01(-0.08%)
Feb 26, 2016	17.62	17.63	17.38	17.42	21,420	-0.13(-0.76%)
Feb 25, 2016	17.40	17.58	17.25	17.55	15,154	+0.20(+1.15%)
Feb 24, 2016	17.19	17.38	17.12	17.35	26,164	+0.15(+0.89%)
Feb 23, 2016	17.50	17.53	17.19	17.20	38,416	-0.39(-2.19%)
Feb 22, 2016	17.69	17.88	17.44	17.58	37,355	+0.06(+0.34%)
Feb 19, 2016	17.54	17.78	17.42	17.52	38,295	+0.03(+0.19%)
Feb 18, 2016	17.71	17.93	17.40	17.49	24,644	-0.27(-1.54%)
Feb 17, 2016	18.15	18.15	17.61	17.76	56,790	-0.32(-1.77%)
Feb 16, 2016	17.92	18.15	17.82	18.08	20,630	+0.39(+2.18%)
Feb 12, 2016	17.55	17.70	17.70	17.70	14,285	+0.33(+1.91%)
Feb 11, 2016	17.30	17.54	17.19	17.36	15,799	-0.09(-0.53%)
Feb 10, 2016	17.64	17.73	17.46	17.46	11,285	-0.02(-0.11%)
Feb 09, 2016	17.41	17.69	17.41	17.48	12,116	-0.05(-0.30%)
Feb 08, 2016	17.30	17.67	17.30	17.53	41,988	+0.17(+1.00%)
Feb 05, 2016	17.46	17.67	17.36	17.36	45,132	-0.12(-0.69%)
Feb 04, 2016	17.72	17.75	17.48	17.48	11,350	-0.21(-1.17%)
Feb 03, 2016	17.82	17.82	17.47	17.68	22,491	+0.03(+0.15%)
Feb 02, 2016	17.67	17.82	17.62	17.66	23,836	-0.21(-1.15%)
Feb 01, 2016	18.12	18.12	17.59	17.86	34,404	-0.44(-2.40%)
Jan 29, 2016	17.58	18.31	17.36	18.30	66,876	+0.76(+4.32%)
Jan 28, 2016	17.29	17.69	17.29	17.54	24,991	+0.35(+2.05%)
Jan 27, 2016	17.42	17.79	17.19	17.19	37,454	-0.25(-1.41%)
Jan 26, 2016	17.29	17.52	17.26	17.44	31,205	+0.29(+1.67%)
Jan 25, 2016	17.84	17.84	17.14	17.15	37,758	-0.67(-3.77%)
Jan 22, 2016	17.70	17.84	17.42	17.82	41,037	+0.21(+1.21%)
Jan 21, 2016	17.62	17.76	17.40	17.61	28,964	-0.08(-0.45%)
Jan 20, 2016	17.09	17.78	17.03	17.69	47,503	+0.33(+1.92%)
Jan 19, 2016	17.02	17.42	16.97	17.36	39,894	+0.39(+2.27%)
Jan 15, 2016	17.32	16.97	16.97	16.97	186,761	-0.46(-2.63%)
Jan 14, 2016	17.50	17.77	17.36	17.43	32,113	-0.04(-0.23%)
Jan 13, 2016	17.82	17.82	17.32	17.47	40,285	-0.37(-2.05%)
Jan 12, 2016	17.97	18.21	17.61	17.84	43,706	-0.01(-0.04%)
Jan 11, 2016	17.71	17.94	17.64	17.84	15,094	+0.24(+1.36%)
Jan 08, 2016	17.82	18.16	17.58	17.60	33,619	-0.13(-0.75%)
Jan 07, 2016	17.92	18.00	17.64	17.74	32,544	-0.39(-2.13%)
Jan 06, 2016	17.92	18.19	17.88	18.12	47,630	+0.05(+0.29%)
Jan 05, 2016	18.17	18.31	17.96	18.07	37,043	-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.