Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.25	19.46	19.16	19.34	476,330	-0.02(-0.08%)
Apr 28, 2016	19.33	19.59	19.28	19.35	428,747	-0.14(-0.74%)
Apr 27, 2016	19.56	19.79	19.42	19.49	546,570	-0.10(-0.53%)
Apr 26, 2016	19.37	19.64	19.34	19.60	490,136	+0.21(+1.06%)
Apr 25, 2016	19.42	19.54	19.19	19.39	461,781	-0.05(-0.24%)
Apr 22, 2016	19.11	19.51	19.11	19.44	547,914	+0.29(+1.53%)
Apr 21, 2016	19.38	19.63	19.10	19.15	455,488	-0.25(-1.31%)
Apr 20, 2016	19.22	19.46	19.09	19.40	498,197	+0.25(+1.28%)
Apr 19, 2016	18.91	19.16	18.82	19.15	446,188	+0.25(+1.34%)
Apr 18, 2016	18.58	18.98	18.58	18.90	418,045	+0.24(+1.27%)
Apr 15, 2016	18.50	18.85	18.44	18.66	602,466	+0.17(+0.90%)
Apr 14, 2016	18.09	18.66	17.98	18.50	778,601	+0.31(+1.70%)
Apr 13, 2016	17.69	18.21	17.69	18.19	440,594	+0.55(+3.14%)
Apr 12, 2016	17.39	17.69	17.26	17.63	902,237	+0.31(+1.78%)
Apr 11, 2016	17.67	17.70	17.29	17.33	773,760	-0.24(-1.35%)
Apr 08, 2016	17.41	17.67	17.33	17.56	553,682	+0.32(+1.84%)
Apr 07, 2016	17.52	17.52	17.12	17.25	914,624	-0.43(-2.42%)
Apr 06, 2016	17.50	17.70	17.38	17.67	465,862	+0.17(+1.00%)
Apr 05, 2016	17.63	17.78	17.49	17.50	310,910	-0.33(-1.86%)
Apr 04, 2016	18.07	18.07	17.75	17.83	495,773	-0.24(-1.31%)
Apr 01, 2016	17.80	18.15	17.69	18.07	490,236	+0.14(+0.79%)
Mar 31, 2016	18.00	18.17	17.75	17.93	476,638	-0.12(-0.66%)
Mar 30, 2016	17.99	18.23	17.82	18.05	479,784	+0.13(+0.75%)
Mar 29, 2016	17.53	17.93	17.32	17.91	573,220	+0.30(+1.71%)
Mar 28, 2016	17.62	17.81	17.52	17.61	257,329	+0.04(+0.23%)
Mar 24, 2016	17.48	17.57	17.57	17.57	275,044	-0.03(-0.18%)
Mar 23, 2016	17.82	17.88	17.60	17.60	382,367	-0.30(-1.68%)
Mar 22, 2016	17.79	17.94	17.14	17.90	350,366	-0.01(-0.04%)
Mar 21, 2016	17.98	17.99	17.78	17.91	494,082	-0.06(-0.31%)
Mar 18, 2016	17.86	18.13	17.80	17.97	1,537,932	+0.19(+1.07%)
Mar 17, 2016	17.37	17.89	17.17	17.78	680,125	+0.32(+1.81%)
Mar 16, 2016	17.48	17.67	17.33	17.46	414,239	-0.04(-0.23%)
Mar 15, 2016	17.60	18.00	17.50	17.50	324,072	-0.19(-1.07%)
Mar 14, 2016	17.79	17.97	17.59	17.69	782,763	-0.09(-0.53%)
Mar 11, 2016	17.64	17.80	17.51	17.79	657,135	+0.28(+1.58%)
Mar 10, 2016	17.42	17.57	17.12	17.51	509,302	+0.20(+1.14%)
Mar 09, 2016	17.49	17.55	17.29	17.31	512,238	-0.09(-0.55%)
Mar 08, 2016	17.72	17.72	17.41	17.41	740,539	-0.49(-2.74%)
Mar 07, 2016	17.70	17.90	17.56	17.90	606,302	+0.05(+0.27%)
Mar 04, 2016	17.84	17.90	17.63	17.85	656,695	+0.07(+0.40%)
Mar 03, 2016	17.62	17.78	17.40	17.78	694,896	+0.17(+0.99%)
Mar 02, 2016	17.31	17.61	17.18	17.60	707,502	+0.30(+1.74%)
Mar 01, 2016	16.88	17.37	16.83	17.30	633,102	+0.53(+3.16%)
Feb 29, 2016	17.09	17.16	16.62	16.77	628,025	-0.32(-1.85%)
Feb 26, 2016	17.05	17.23	16.93	17.09	614,101	+0.16(+0.94%)
Feb 25, 2016	16.67	16.94	16.66	16.93	629,005	+0.28(+1.66%)
Feb 24, 2016	16.32	16.67	16.18	16.65	576,787	+0.12(+0.72%)
Feb 23, 2016	16.81	16.81	16.45	16.53	803,289	-0.29(-1.74%)
Feb 22, 2016	17.15	17.22	16.78	16.83	822,178	-0.19(-1.12%)
Feb 19, 2016	16.71	17.28	16.71	17.02	1,055,059	+0.24(+1.41%)
Feb 18, 2016	16.83	17.11	16.65	16.78	1,209,906	-0.01(-0.05%)
Feb 17, 2016	16.85	17.00	16.76	16.79	1,236,816	+0.09(+0.52%)
Feb 16, 2016	16.53	16.98	16.34	16.70	543,178	+0.40(+2.48%)
Feb 12, 2016	15.96	16.30	16.30	16.30	782,809	+0.57(+3.62%)
Feb 11, 2016	15.70	16.55	15.12	15.73	789,532	-0.34(-2.12%)
Feb 10, 2016	16.33	16.62	16.07	16.07	566,481	-0.13(-0.83%)
Feb 09, 2016	16.03	16.37	15.99	16.20	890,575	-0.08(-0.49%)
Feb 08, 2016	16.11	16.36	16.00	16.28	1,086,709	-0.04(-0.24%)
Feb 05, 2016	16.62	16.81	16.32	16.32	821,340	-0.31(-1.86%)
Feb 04, 2016	16.43	17.03	16.12	16.63	911,228	+0.13(+0.77%)
Feb 03, 2016	16.51	16.65	16.08	16.50	993,667	+0.16(+0.97%)
Feb 02, 2016	16.60	16.64	16.23	16.34	874,530	-0.47(-2.82%)

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.