Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.43	18.57	18.17	18.35	3,544,181	-0.11(-0.61%)
Apr 28, 2016	19.26	19.26	18.44	18.46	687,883	-1.09(-5.59%)
Apr 27, 2016	19.12	19.62	19.12	19.55	534,985	+0.48(+2.52%)
Apr 26, 2016	19.14	19.17	18.93	19.07	482,044	-0.33(-1.68%)
Apr 25, 2016	19.46	19.55	19.29	19.40	515,065	+0.07(+0.37%)
Apr 22, 2016	18.85	19.49	18.85	19.33	523,373	+0.47(+2.52%)
Apr 21, 2016	18.85	18.89	18.69	18.85	357,040	+0.09(+0.48%)
Apr 20, 2016	18.97	18.97	18.73	18.76	256,860	-0.46(-2.41%)
Apr 19, 2016	18.95	19.24	18.87	19.23	1,094,039	+0.39(+2.06%)
Apr 18, 2016	18.66	18.94	18.65	18.84	488,298	+0.47(+2.54%)
Apr 15, 2016	18.02	18.49	17.98	18.37	505,178	+0.46(+2.59%)
Apr 14, 2016	17.79	17.91	17.73	17.91	442,567	+0.09(+0.52%)
Apr 13, 2016	17.95	17.95	17.76	17.81	578,508	-0.11(-0.61%)
Apr 12, 2016	17.71	17.98	17.68	17.92	284,992	+0.21(+1.20%)
Apr 11, 2016	17.90	17.90	17.61	17.71	305,837	-0.20(-1.11%)
Apr 08, 2016	17.81	18.08	17.81	17.91	297,762	+0.29(+1.62%)
Apr 07, 2016	17.70	17.81	17.58	17.63	238,628	-0.18(-1.00%)
Apr 06, 2016	17.54	17.80	17.54	17.80	281,144	+0.29(+1.63%)
Apr 05, 2016	17.51	17.54	17.44	17.52	346,012	-0.09(-0.51%)
Apr 04, 2016	17.53	17.66	17.53	17.61	243,398	+0.06(+0.35%)
Apr 01, 2016	17.32	17.58	17.23	17.55	462,891	+0.07(+0.37%)
Mar 31, 2016	17.41	17.65	17.41	17.48	765,762	+0.03(+0.16%)
Mar 30, 2016	17.58	17.70	17.43	17.45	628,503	+0.01(+0.04%)
Mar 29, 2016	17.06	17.50	16.98	17.45	844,471	+0.24(+1.42%)
Mar 28, 2016	17.37	17.37	17.11	17.20	595,357	-0.39(-2.19%)
Mar 24, 2016	17.35	17.59	17.59	17.59	633,847	+0.20(+1.15%)
Mar 23, 2016	17.32	17.59	17.14	17.39	819,623	-0.47(-2.66%)
Mar 22, 2016	17.84	17.90	17.84	17.86	397,726	-0.22(-1.24%)
Mar 21, 2016	18.25	18.25	18.05	18.09	428,712	-0.20(-1.07%)
Mar 18, 2016	18.31	18.51	18.25	18.28	465,902	-0.14(-0.76%)
Mar 17, 2016	18.32	18.50	18.24	18.42	480,493	+0.15(+0.85%)
Mar 16, 2016	17.79	18.31	17.76	18.27	278,636	+0.47(+2.65%)
Mar 15, 2016	18.09	18.09	17.71	17.80	381,221	-0.44(-2.41%)
Mar 14, 2016	18.11	18.39	18.11	18.24	365,476	+0.14(+0.78%)
Mar 11, 2016	17.82	18.10	17.82	18.10	345,523	+0.51(+2.91%)
Mar 10, 2016	17.82	17.82	17.44	17.58	566,177	-0.27(-1.50%)
Mar 09, 2016	17.77	17.90	17.66	17.85	323,390	+0.15(+0.85%)
Mar 08, 2016	17.66	17.77	17.51	17.70	279,192	-0.22(-1.23%)
Mar 07, 2016	17.84	17.96	17.57	17.92	300,572	-0.10(-0.53%)
Mar 04, 2016	17.70	18.05	17.70	18.02	908,894	+0.37(+2.08%)
Mar 03, 2016	17.42	17.96	17.42	17.65	421,387	+0.21(+1.20%)
Mar 02, 2016	17.32	17.46	17.23	17.44	443,483	-0.02(-0.14%)
Mar 01, 2016	17.05	17.55	16.99	17.46	731,242	+0.60(+3.57%)
Feb 29, 2016	16.84	16.98	16.83	16.86	716,555	-0.11(-0.65%)
Feb 26, 2016	17.02	17.08	16.86	16.97	341,000	-0.06(-0.34%)
Feb 25, 2016	16.82	17.03	16.77	17.03	565,948	+0.59(+3.60%)
Feb 24, 2016	16.33	16.52	16.19	16.44	550,516	+0.04(+0.27%)
Feb 23, 2016	16.47	16.53	16.38	16.39	391,016	-0.09(-0.52%)
Feb 22, 2016	16.44	16.50	16.32	16.48	508,922	+0.08(+0.46%)
Feb 19, 2016	16.84	16.84	16.24	16.40	983,042	-0.70(-4.08%)
Feb 18, 2016	17.21	17.21	17.04	17.10	526,041	-0.20(-1.15%)
Feb 17, 2016	17.15	17.42	17.07	17.30	669,167	+0.27(+1.59%)
Feb 16, 2016	17.08	17.15	16.90	17.03	1,092,562	-0.04(-0.22%)
Feb 12, 2016	16.81	17.07	17.07	17.07	771,728	-0.44(-2.49%)
Feb 11, 2016	17.31	17.53	17.12	17.50	409,411	+0.10(+0.57%)
Feb 10, 2016	17.09	17.49	16.99	17.41	692,604	+0.44(+2.57%)
Feb 09, 2016	16.93	17.10	16.72	16.97	494,211	-0.26(-1.54%)
Feb 08, 2016	16.97	17.33	16.97	17.23	350,306	-0.05(-0.28%)
Feb 05, 2016	17.07	17.37	17.07	17.28	358,680	+0.18(+1.05%)
Feb 04, 2016	16.73	17.15	16.66	17.10	540,751	+0.42(+2.51%)
Feb 03, 2016	16.34	16.78	16.23	16.68	497,365	+0.30(+1.85%)
Feb 02, 2016	16.47	16.78	16.25	16.38	571,245	-0.59(-3.46%)

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.