Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.29	18.19	16.89	17.84	205,099	+0.63(+3.67%)
Apr 28, 2016	18.23	18.23	17.21	17.21	200,314	-0.97(-5.32%)
Apr 27, 2016	18.33	18.47	18.01	18.17	100,037	-0.20(-1.07%)
Apr 26, 2016	18.00	18.44	17.91	18.37	115,757	+0.46(+2.59%)
Apr 25, 2016	18.05	18.30	17.77	17.91	110,036	-0.25(-1.36%)
Apr 22, 2016	17.81	18.25	17.81	18.16	171,506	+0.32(+1.77%)
Apr 21, 2016	18.04	18.09	17.82	17.84	113,833	-0.21(-1.15%)
Apr 20, 2016	17.80	18.15	17.78	18.05	217,043	+0.34(+1.95%)
Apr 19, 2016	17.70	17.89	17.58	17.70	79,783	+0.11(+0.62%)
Apr 18, 2016	17.72	17.81	17.55	17.59	66,433	-0.17(-0.94%)
Apr 15, 2016	17.37	17.77	17.06	17.76	248,193	+0.29(+1.64%)
Apr 14, 2016	17.36	17.78	16.98	17.48	111,226	+0.05(+0.28%)
Apr 13, 2016	17.23	17.64	17.23	17.43	283,467	+0.33(+1.90%)
Apr 12, 2016	16.90	17.35	16.90	17.10	120,941	+0.14(+0.81%)
Apr 11, 2016	17.10	17.48	16.92	16.96	101,252	-0.01(-0.06%)
Apr 08, 2016	17.18	17.46	16.81	16.97	122,100	+0.01(+0.06%)
Apr 07, 2016	16.75	17.08	16.64	16.96	222,342	+0.07(+0.41%)
Apr 06, 2016	17.07	17.09	16.63	16.89	80,857	-0.11(-0.64%)
Apr 05, 2016	17.26	17.30	16.99	17.00	118,607	-0.37(-2.16%)
Apr 04, 2016	17.54	17.74	17.29	17.38	163,522	-0.17(-0.96%)
Apr 01, 2016	17.05	17.66	16.66	17.54	151,087	+0.28(+1.60%)
Mar 31, 2016	17.75	18.01	17.20	17.27	131,834	-0.53(-2.99%)
Mar 30, 2016	17.70	17.92	17.26	17.80	187,658	+0.21(+1.18%)
Mar 29, 2016	17.04	17.60	16.80	17.59	126,539	+0.43(+2.53%)
Mar 28, 2016	17.08	17.37	16.43	17.16	261,162	+0.08(+0.46%)
Mar 24, 2016	16.70	17.08	17.08	17.08	108,967	+0.32(+1.88%)
Mar 23, 2016	17.20	17.32	16.76	16.77	168,555	-0.50(-2.91%)
Mar 22, 2016	17.38	17.52	17.21	17.27	87,410	-0.24(-1.35%)
Mar 21, 2016	17.67	17.78	17.45	17.50	131,889	-0.17(-0.95%)
Mar 18, 2016	17.68	18.03	17.48	17.67	234,325	+0.09(+0.50%)
Mar 17, 2016	16.96	17.68	16.96	17.58	130,861	+0.68(+4.02%)
Mar 16, 2016	16.76	17.02	16.59	16.90	154,706	+0.13(+0.76%)
Mar 15, 2016	16.95	17.04	16.73	16.78	133,140	-0.38(-2.24%)
Mar 14, 2016	17.38	17.63	17.08	17.16	110,338	-0.34(-1.92%)
Mar 11, 2016	17.22	17.52	17.13	17.49	111,622	+0.41(+2.42%)
Mar 10, 2016	17.45	17.45	16.78	17.08	345,861	-0.34(-1.92%)
Mar 09, 2016	17.24	17.56	16.81	17.42	277,779	+0.29(+1.67%)
Mar 08, 2016	17.67	17.78	17.11	17.13	204,804	-0.54(-3.07%)
Mar 07, 2016	17.27	17.69	16.99	17.67	247,054	+0.29(+1.64%)
Mar 04, 2016	17.07	17.54	16.88	17.39	254,189	+0.37(+2.20%)
Mar 03, 2016	16.28	17.02	16.20	17.01	175,534	+0.71(+4.35%)
Mar 02, 2016	16.66	16.79	15.85	16.30	404,854	-0.45(-2.71%)
Mar 01, 2016	16.49	16.80	16.11	16.76	165,542	+0.45(+2.78%)
Feb 29, 2016	16.01	16.59	16.01	16.30	303,636	+0.24(+1.47%)
Feb 26, 2016	15.82	16.12	14.99	16.07	437,619	+0.15(+0.93%)
Feb 25, 2016	15.77	16.76	15.56	15.92	773,738	+0.49(+3.19%)
Feb 24, 2016	15.28	15.46	14.97	15.42	449,269	-0.03(-0.19%)
Feb 23, 2016	15.64	15.86	14.87	15.45	586,455	-0.30(-1.88%)
Feb 22, 2016	15.57	16.07	15.39	15.75	256,572	+0.18(+1.14%)
Feb 19, 2016	15.64	16.25	15.40	15.57	335,929	-0.15(-0.94%)
Feb 18, 2016	15.72	15.81	14.91	15.72	175,314	+0.07(+0.44%)
Feb 17, 2016	15.15	15.86	14.98	15.65	374,773	+0.67(+4.47%)
Feb 16, 2016	15.42	15.42	14.55	14.98	420,822	-0.39(-2.56%)
Feb 12, 2016	15.69	15.38	15.38	15.38	449,465	+0.15(+0.97%)
Feb 11, 2016	15.83	16.27	15.05	15.23	283,261	-0.79(-4.92%)
Feb 10, 2016	16.04	16.55	15.96	16.02	167,473	+0.07(+0.43%)
Feb 09, 2016	16.04	16.48	15.84	15.95	157,932	-0.31(-1.88%)
Feb 08, 2016	16.14	16.33	15.89	16.25	284,569	-0.12(-0.72%)
Feb 05, 2016	16.64	16.87	16.33	16.37	265,328	-0.46(-2.75%)
Feb 04, 2016	16.34	17.41	16.34	16.83	231,599	+0.26(+1.55%)
Feb 03, 2016	16.68	16.79	16.06	16.58	266,917	+0.11(+0.66%)
Feb 02, 2016	16.85	17.14	16.39	16.47	175,737	-0.67(-3.91%)

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.