Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.65	17.75	17.64	17.75	189,190	+0.10(+0.56%)
Apr 28, 2016	17.65	17.67	17.62	17.65	135,341	-0.01(-0.04%)
Apr 27, 2016	17.64	17.70	17.64	17.66	141,679	-0.03(-0.17%)
Apr 26, 2016	17.68	17.72	17.65	17.69	146,347	+0.01(+0.04%)
Apr 25, 2016	17.73	17.75	17.66	17.68	184,029	-0.08(-0.43%)
Apr 22, 2016	17.79	17.82	17.73	17.75	116,691	-0.06(-0.34%)
Apr 21, 2016	17.82	17.85	17.76	17.82	181,943	+0.00(+0.00%)
Apr 20, 2016	17.72	17.87	17.72	17.82	217,524	+0.08(+0.47%)
Apr 19, 2016	17.79	17.79	17.68	17.73	174,781	-0.04(-0.21%)
Apr 18, 2016	17.81	17.82	17.71	17.77	172,593	+0.03(+0.17%)
Apr 15, 2016	17.68	17.76	17.67	17.74	143,454	+0.15(+0.87%)
Apr 14, 2016	17.66	17.74	17.59	17.59	252,005	-0.07(-0.39%)
Apr 13, 2016	17.77	17.82	17.61	17.66	246,466	-0.12(-0.69%)
Apr 12, 2016	17.71	17.85	17.70	17.78	195,099	+0.04(+0.21%)
Apr 11, 2016	17.55	17.74	17.51	17.74	208,647	+0.23(+1.30%)
Apr 08, 2016	17.63	17.63	17.45	17.51	273,086	-0.11(-0.60%)
Apr 07, 2016	17.58	17.62	17.57	17.62	120,801	+0.02(+0.13%)
Apr 06, 2016	17.53	17.63	17.53	17.60	169,161	+0.11(+0.61%)
Apr 05, 2016	17.41	17.52	17.41	17.49	167,653	+0.08(+0.44%)
Apr 04, 2016	17.41	17.45	17.36	17.41	123,478	+0.05(+0.26%)
Apr 01, 2016	17.45	17.49	17.34	17.37	193,030	-0.04(-0.22%)
Mar 31, 2016	17.28	17.45	17.25	17.41	175,363	+0.15(+0.88%)
Mar 30, 2016	17.21	17.26	17.13	17.25	148,100	+0.03(+0.18%)
Mar 29, 2016	17.10	17.22	17.08	17.22	118,697	+0.15(+0.89%)
Mar 28, 2016	17.11	17.12	17.05	17.07	76,403	+0.02(+0.13%)
Mar 24, 2016	17.15	17.05	17.05	17.05	127,182	-0.08(-0.44%)
Mar 23, 2016	17.19	17.19	17.12	17.12	142,044	-0.08(-0.44%)
Mar 22, 2016	17.03	17.20	17.03	17.20	181,857	+0.12(+0.71%)
Mar 21, 2016	17.06	17.09	17.00	17.08	160,496	+0.04(+0.22%)
Mar 18, 2016	17.00	17.07	17.00	17.04	155,312	+0.08(+0.49%)
Mar 17, 2016	16.87	17.00	16.87	16.96	145,737	+0.09(+0.54%)
Mar 16, 2016	16.86	16.87	16.83	16.87	216,388	+0.02(+0.09%)
Mar 15, 2016	16.85	16.88	16.85	16.85	151,803	-0.02(-0.09%)
Mar 14, 2016	16.86	16.88	16.84	16.87	132,988	-0.01(-0.05%)
Mar 11, 2016	16.88	16.91	16.84	16.87	118,374	+0.05(+0.27%)
Mar 10, 2016	16.84	16.85	16.75	16.83	205,743	+0.02(+0.14%)
Mar 09, 2016	16.75	16.82	16.72	16.81	179,231	+0.05(+0.32%)
Mar 08, 2016	16.87	16.88	16.75	16.75	151,865	-0.07(-0.40%)
Mar 07, 2016	16.81	16.86	16.76	16.82	140,340	+0.01(+0.05%)
Mar 04, 2016	16.89	16.91	16.79	16.81	190,250	-0.05(-0.31%)
Mar 03, 2016	17.01	17.04	16.84	16.87	341,151	-0.14(-0.84%)
Mar 02, 2016	16.97	17.01	16.90	17.01	193,943	-0.02(-0.09%)
Mar 01, 2016	16.99	17.03	16.93	17.03	293,157	+0.09(+0.54%)
Feb 29, 2016	16.99	17.00	16.93	16.93	158,888	-0.04(-0.22%)
Feb 26, 2016	16.97	16.97	16.92	16.97	158,313	-0.04(-0.22%)
Feb 25, 2016	16.98	17.03	16.96	17.01	130,919	+0.04(+0.22%)
Feb 24, 2016	16.91	16.97	16.87	16.97	166,449	+0.02(+0.13%)
Feb 23, 2016	16.81	16.95	16.80	16.95	150,949	+0.10(+0.58%)
Feb 22, 2016	16.84	16.88	16.80	16.85	172,869	-0.02(-0.09%)
Feb 19, 2016	16.81	16.88	16.78	16.87	137,538	+0.09(+0.54%)
Feb 18, 2016	16.72	16.82	16.66	16.78	234,524	+0.10(+0.59%)
Feb 17, 2016	16.77	16.77	16.61	16.68	341,590	-0.07(-0.41%)
Feb 16, 2016	16.80	16.81	16.70	16.75	144,996	-0.08(-0.49%)
Feb 12, 2016	16.90	16.83	16.83	16.83	211,633	-0.10(-0.58%)
Feb 11, 2016	17.01	17.01	16.90	16.93	201,402	-0.02(-0.13%)
Feb 10, 2016	16.91	16.95	16.86	16.95	115,327	+0.05(+0.27%)
Feb 09, 2016	16.81	16.94	16.76	16.90	287,861	+0.08(+0.45%)
Feb 08, 2016	16.76	16.84	16.76	16.83	160,138	+0.03(+0.18%)
Feb 05, 2016	16.80	16.84	16.75	16.80	230,167	+0.02(+0.09%)
Feb 04, 2016	16.74	16.79	16.69	16.78	248,163	+0.03(+0.18%)
Feb 03, 2016	16.76	16.81	16.73	16.75	247,928	-0.01(-0.04%)
Feb 02, 2016	16.68	16.76	16.66	16.76	255,594	+0.08(+0.50%)

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.