Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.41	17.43	16.84	17.24	865,015	-0.25(-1.46%)
Apr 28, 2016	17.32	17.80	17.27	17.49	545,138	+0.03(+0.17%)
Apr 27, 2016	17.52	17.59	17.38	17.46	527,805	-0.02(-0.12%)
Apr 26, 2016	17.61	17.64	17.31	17.48	648,632	-0.05(-0.29%)
Apr 25, 2016	17.60	17.81	17.43	17.53	889,154	-0.13(-0.72%)
Apr 22, 2016	17.76	17.88	17.45	17.66	737,836	-0.07(-0.37%)
Apr 21, 2016	18.01	18.25	17.64	17.73	844,184	-0.22(-1.25%)
Apr 20, 2016	17.89	18.07	17.73	17.95	620,975	+0.01(+0.06%)
Apr 19, 2016	17.96	18.13	17.88	17.94	458,855	+0.07(+0.37%)
Apr 18, 2016	17.77	18.03	17.73	17.88	566,260	+0.03(+0.14%)
Apr 15, 2016	18.02	18.14	17.82	17.85	794,059	-0.28(-1.52%)
Apr 14, 2016	18.09	18.34	17.99	18.13	1,473,804	+0.16(+0.91%)
Apr 13, 2016	17.34	17.99	17.30	17.96	2,780,065	+0.74(+4.29%)
Apr 12, 2016	17.39	17.60	17.21	17.22	1,681,048	-0.12(-0.68%)
Apr 11, 2016	17.78	17.98	17.34	17.34	1,680,420	-0.46(-2.58%)
Apr 08, 2016	17.52	17.94	17.39	17.80	1,557,644	+0.43(+2.49%)
Apr 07, 2016	17.05	17.62	16.93	17.37	2,040,856	+0.03(+0.18%)
Apr 06, 2016	16.66	17.37	16.47	17.34	2,770,225	+0.63(+3.78%)
Apr 05, 2016	16.82	16.93	16.54	16.70	1,452,773	-0.18(-1.06%)
Apr 04, 2016	17.55	17.68	16.88	16.88	1,438,264	-0.61(-3.49%)
Apr 01, 2016	16.94	17.53	16.65	17.49	1,837,395	+0.49(+2.88%)
Mar 31, 2016	16.91	17.41	16.44	17.00	4,866,196	-0.06(-0.33%)
Mar 30, 2016	15.45	17.14	15.18	17.06	17,073,308	-0.87(-4.83%)
Mar 29, 2016	17.70	17.98	17.36	17.93	2,502,880	+0.17(+0.95%)
Mar 28, 2016	17.99	18.07	17.66	17.76	978,100	-0.14(-0.80%)
Mar 24, 2016	17.38	17.90	17.90	17.90	686,461	+0.38(+2.18%)
Mar 23, 2016	17.97	18.10	17.46	17.52	728,369	-0.45(-2.50%)
Mar 22, 2016	17.90	18.13	17.79	17.97	946,146	+0.08(+0.46%)
Mar 21, 2016	18.29	18.31	17.76	17.89	942,563	-0.47(-2.58%)
Mar 18, 2016	17.85	18.39	17.62	18.36	1,537,953	+0.61(+3.42%)
Mar 17, 2016	17.70	17.91	17.56	17.75	1,128,793	-0.08(-0.43%)
Mar 16, 2016	18.06	18.19	17.68	17.83	776,755	-0.35(-1.91%)
Mar 15, 2016	18.11	18.35	18.04	18.18	337,537	-0.06(-0.34%)
Mar 14, 2016	18.14	18.34	17.98	18.24	486,977	+0.10(+0.56%)
Mar 11, 2016	18.29	18.47	17.82	18.14	1,127,682	-0.04(-0.22%)
Mar 10, 2016	18.50	18.66	17.97	18.18	719,706	-0.28(-1.52%)
Mar 09, 2016	19.08	19.08	18.24	18.46	736,215	-0.53(-2.82%)
Mar 08, 2016	19.11	19.24	18.82	18.99	541,956	-0.31(-1.61%)
Mar 07, 2016	19.04	19.31	18.93	19.30	695,983	+0.12(+0.64%)
Mar 04, 2016	19.23	19.35	18.99	19.18	557,690	+0.01(+0.05%)
Mar 03, 2016	19.00	19.30	18.96	19.17	452,440	+0.08(+0.43%)
Mar 02, 2016	18.83	19.09	18.56	19.09	685,940	+0.18(+0.97%)
Mar 01, 2016	18.26	18.10	18.19	18.90	548,165	+0.80(+4.45%)
Feb 29, 2016	18.12	18.45	17.84	18.10	809,468	-0.02(-0.08%)
Feb 26, 2016	17.89	18.14	17.71	18.12	684,645	+0.31(+1.75%)
Feb 25, 2016	17.75	17.82	17.40	17.80	735,455	+0.12(+0.69%)
Feb 24, 2016	17.16	17.72	16.05	17.68	652,573	+0.23(+1.34%)
Feb 23, 2016	17.35	17.70	17.33	17.45	686,310	-0.02(-0.12%)
Feb 22, 2016	17.44	17.92	17.39	17.47	932,990	+0.10(+0.59%)
Feb 19, 2016	16.47	17.42	16.33	17.37	1,497,502	+0.87(+5.25%)
Feb 18, 2016	16.21	16.56	16.12	16.50	1,237,120	+0.29(+1.76%)
Feb 17, 2016	15.96	16.30	15.96	16.21	1,609,730	+0.39(+2.48%)
Feb 16, 2016	15.88	16.27	15.63	15.82	1,275,215	+0.19(+1.21%)
Feb 12, 2016	15.62	15.63	15.63	15.63	1,289,494	+0.13(+0.85%)
Feb 11, 2016	15.96	16.28	15.16	15.50	2,174,972	-0.70(-4.34%)
Feb 10, 2016	16.24	16.75	16.13	16.20	957,871	+0.11(+0.66%)
Feb 09, 2016	16.30	16.63	15.88	16.10	2,099,856	-0.36(-2.20%)
Feb 08, 2016	16.81	17.12	16.15	16.46	1,586,840	-0.57(-3.35%)
Feb 05, 2016	17.83	19.10	16.93	17.03	1,201,444	-0.81(-4.57%)
Feb 04, 2016	18.14	18.36	17.80	17.85	910,017	-0.30(-1.63%)
Feb 03, 2016	18.40	18.40	17.90	18.14	670,360	-0.10(-0.56%)
Feb 02, 2016	18.51	18.59	18.19	18.24	816,017	-0.42(-2.24%)

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.