Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.49	18.57	18.41	18.53	624,936	+0.04(+0.20%)
Apr 28, 2016	18.48	18.58	18.40	18.49	829,322	-0.04(-0.23%)
Apr 27, 2016	18.39	18.58	18.39	18.54	513,868	+0.17(+0.90%)
Apr 26, 2016	18.42	18.44	18.33	18.37	474,969	+0.01(+0.08%)
Apr 25, 2016	18.32	18.36	18.25	18.36	534,113	+0.01(+0.04%)
Apr 22, 2016	18.28	18.36	18.27	18.35	543,220	+0.09(+0.51%)
Apr 21, 2016	18.49	18.49	18.23	18.26	1,187,623	-0.25(-1.36%)
Apr 20, 2016	18.67	18.67	18.50	18.51	812,893	-0.17(-0.89%)
Apr 19, 2016	18.62	18.67	18.59	18.67	1,181,539	+0.07(+0.39%)
Apr 18, 2016	18.42	18.62	18.42	18.60	423,526	+0.09(+0.47%)
Apr 15, 2016	18.48	18.51	18.45	18.51	683,798	+0.03(+0.16%)
Apr 14, 2016	18.49	18.53	18.46	18.49	473,079	+0.00(+0.00%)
Apr 13, 2016	18.57	18.58	18.42	18.49	458,972	-0.02(-0.12%)
Apr 12, 2016	18.38	18.54	18.36	18.51	684,842	+0.15(+0.82%)
Apr 11, 2016	18.46	18.51	18.35	18.36	672,642	-0.07(-0.39%)
Apr 08, 2016	18.47	18.50	18.39	18.43	604,899	+0.05(+0.27%)
Apr 07, 2016	18.41	18.45	18.32	18.38	764,116	-0.15(-0.82%)
Apr 06, 2016	18.42	18.53	18.39	18.53	657,865	+0.13(+0.69%)
Apr 05, 2016	18.49	18.51	18.39	18.40	1,471,676	-0.13(-0.72%)
Apr 04, 2016	18.57	18.57	18.49	18.54	707,153	-0.02(-0.12%)
Apr 01, 2016	18.37	18.57	18.33	18.56	1,534,685	+0.06(+0.35%)
Mar 31, 2016	18.54	18.57	18.48	18.49	990,720	-0.04(-0.23%)
Mar 30, 2016	18.59	18.59	18.52	18.54	744,577	+0.03(+0.16%)
Mar 29, 2016	18.33	18.51	18.30	18.51	707,576	+0.16(+0.86%)
Mar 28, 2016	18.33	18.39	18.28	18.35	2,215,839	+0.03(+0.16%)
Mar 24, 2016	18.22	18.32	18.32	18.32	2,096,589	+0.04(+0.24%)
Mar 23, 2016	18.27	18.33	18.23	18.28	2,062,431	-0.02(-0.09%)
Mar 22, 2016	18.31	18.36	18.26	18.29	1,394,617	-0.05(-0.27%)
Mar 21, 2016	18.28	18.38	18.24	18.34	786,813	+0.04(+0.20%)
Mar 18, 2016	18.42	18.42	18.31	18.31	1,590,332	-0.07(-0.39%)
Mar 17, 2016	18.16	18.41	18.15	18.38	1,164,019	+0.21(+1.18%)
Mar 16, 2016	18.07	18.19	17.97	18.16	1,471,811	+0.08(+0.44%)
Mar 15, 2016	17.97	18.09	17.95	18.09	861,639	+0.01(+0.08%)
Mar 14, 2016	18.06	18.11	18.01	18.07	837,049	-0.04(-0.20%)
Mar 11, 2016	18.13	18.15	18.06	18.11	903,202	+0.11(+0.64%)
Mar 10, 2016	18.02	18.06	17.86	17.99	906,907	+0.01(+0.08%)
Mar 09, 2016	18.00	18.04	17.94	17.98	796,765	+0.06(+0.36%)
Mar 08, 2016	17.97	18.01	17.89	17.91	605,304	-0.09(-0.48%)
Mar 07, 2016	17.88	18.01	17.84	18.00	973,001	+0.09(+0.48%)
Mar 04, 2016	17.79	17.95	17.76	17.91	653,265	+0.12(+0.68%)
Mar 03, 2016	17.72	17.81	17.63	17.79	2,563,884	+0.07(+0.40%)
Mar 02, 2016	17.57	17.72	17.47	17.72	2,024,818	+0.14(+0.81%)
Mar 01, 2016	17.51	17.61	17.48	17.58	1,207,512	+0.16(+0.95%)
Feb 29, 2016	17.51	17.61	17.41	17.41	964,120	-0.09(-0.49%)
Feb 26, 2016	17.67	17.73	17.48	17.50	3,690,447	-0.17(-0.97%)
Feb 25, 2016	17.52	17.67	17.49	17.67	977,542	+0.17(+0.98%)
Feb 24, 2016	17.37	17.51	17.28	17.50	832,049	+0.04(+0.21%)
Feb 23, 2016	17.51	17.52	17.43	17.46	3,012,509	-0.08(-0.45%)
Feb 22, 2016	17.52	17.56	17.46	17.54	1,152,665	+0.14(+0.78%)
Feb 19, 2016	17.40	17.43	17.33	17.40	803,157	-0.05(-0.29%)
Feb 18, 2016	17.38	17.48	17.36	17.45	1,082,370	+0.08(+0.43%)
Feb 17, 2016	17.36	17.44	17.29	17.38	1,899,828	+0.10(+0.56%)
Feb 16, 2016	17.25	17.28	17.13	17.28	990,804	+0.17(+1.00%)
Feb 12, 2016	17.03	17.11	17.11	17.11	557,906	+0.16(+0.97%)
Feb 11, 2016	16.98	17.02	16.82	16.95	790,992	-0.19(-1.13%)
Feb 10, 2016	17.26	17.26	17.11	17.14	749,125	-0.09(-0.50%)
Feb 09, 2016	17.10	17.30	17.05	17.23	837,005	+0.01(+0.04%)
Feb 08, 2016	17.08	17.24	17.01	17.22	1,235,846	+0.00(+0.00%)
Feb 05, 2016	17.21	17.23	17.13	17.22	1,106,815	-0.01(-0.04%)
Feb 04, 2016	17.21	17.27	17.13	17.23	1,153,087	+0.00(+0.00%)
Feb 03, 2016	17.09	17.25	16.94	17.23	920,185	+0.21(+1.22%)
Feb 02, 2016	17.01	17.03	16.93	17.02	417,097	-0.14(-0.79%)

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.