Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.73	19.11	18.07	18.95	26,405	+0.21(+1.14%)
Apr 28, 2016	18.36	18.90	18.32	18.73	11,978	+0.34(+1.84%)
Apr 27, 2016	18.27	18.44	18.19	18.39	10,018	+0.10(+0.52%)
Apr 26, 2016	17.91	18.36	17.91	18.30	17,628	+0.35(+1.92%)
Apr 25, 2016	17.88	18.02	17.83	17.95	9,655	+0.07(+0.41%)
Apr 22, 2016	17.54	17.99	17.54	17.88	11,508	-0.08(-0.45%)
Apr 21, 2016	17.93	17.97	17.84	17.96	10,236	-0.02(-0.12%)
Apr 20, 2016	17.83	17.99	17.82	17.98	14,705	+0.12(+0.70%)
Apr 19, 2016	17.73	17.93	17.73	17.86	7,619	+0.09(+0.50%)
Apr 18, 2016	17.86	17.87	17.57	17.77	8,921	+0.03(+0.17%)
Apr 15, 2016	17.81	17.89	17.68	17.74	10,664	-0.11(-0.62%)
Apr 14, 2016	17.77	17.88	17.71	17.85	17,513	+0.01(+0.04%)
Apr 13, 2016	17.75	17.90	17.75	17.84	20,646	+0.21(+1.17%)
Apr 12, 2016	17.52	17.82	17.48	17.64	17,127	+0.21(+1.22%)
Apr 11, 2016	17.29	17.58	17.28	17.43	20,730	+0.21(+1.19%)
Apr 08, 2016	17.21	17.37	17.14	17.22	10,365	+0.13(+0.77%)
Apr 07, 2016	17.12	17.34	16.93	17.09	14,187	-0.04(-0.26%)
Apr 06, 2016	17.22	17.22	16.98	17.13	9,968	-0.01(-0.09%)
Apr 05, 2016	17.12	17.22	17.11	17.15	8,020	-0.02(-0.13%)
Apr 04, 2016	17.07	17.47	17.05	17.17	24,858	+0.06(+0.34%)
Apr 01, 2016	17.47	17.59	17.11	17.11	17,612	-0.45(-2.55%)
Mar 31, 2016	17.45	17.65	17.36	17.56	22,254	-0.14(-0.79%)
Mar 30, 2016	17.54	17.80	17.28	17.70	31,658	+0.21(+1.22%)
Mar 29, 2016	17.49	17.57	17.18	17.48	27,760	+0.06(+0.34%)
Mar 28, 2016	17.52	17.54	17.16	17.43	31,947	+0.00(+0.00%)
Mar 24, 2016	17.19	17.43	17.43	17.43	17,839	+0.24(+1.41%)
Mar 23, 2016	16.92	17.21	16.89	17.18	13,164	+0.13(+0.78%)
Mar 22, 2016	16.94	17.14	16.85	17.05	18,863	-0.02(-0.13%)
Mar 21, 2016	16.90	17.12	16.53	17.07	20,140	+0.04(+0.26%)
Mar 18, 2016	16.87	17.12	16.52	17.03	43,792	+0.21(+1.27%)
Mar 17, 2016	17.01	17.34	16.71	16.82	22,809	-0.26(-1.51%)
Mar 16, 2016	17.54	17.90	16.93	17.07	23,193	-0.40(-2.31%)
Mar 15, 2016	17.81	17.81	17.47	17.48	11,492	-0.37(-2.10%)
Mar 14, 2016	17.81	17.99	17.49	17.85	18,780	-0.13(-0.74%)
Mar 11, 2016	17.57	17.98	17.48	17.98	21,614	+0.41(+2.34%)
Mar 10, 2016	17.64	17.74	17.21	17.57	20,418	-0.15(-0.83%)
Mar 09, 2016	17.54	17.94	17.54	17.72	24,550	+0.18(+1.05%)
Mar 08, 2016	16.87	17.98	16.87	17.54	43,085	-0.30(-1.69%)
Mar 07, 2016	17.05	17.90	16.63	17.84	62,514	+0.79(+4.66%)
Mar 04, 2016	17.99	17.99	16.40	17.04	84,398	-0.85(-4.73%)
Mar 03, 2016	18.04	18.13	17.71	17.89	30,638	-0.13(-0.73%)
Mar 02, 2016	17.82	18.03	17.41	18.02	34,128	+0.06(+0.32%)
Mar 01, 2016	17.84	17.98	17.36	17.96	30,539	+0.34(+1.94%)
Feb 29, 2016	17.52	17.98	17.28	17.62	42,025	+0.12(+0.67%)
Feb 26, 2016	17.25	17.55	17.00	17.50	53,880	+0.26(+1.52%)
Feb 25, 2016	17.08	17.49	16.98	17.24	26,096	+0.05(+0.30%)
Feb 24, 2016	16.95	17.27	16.88	17.19	37,754	+0.16(+0.94%)
Feb 23, 2016	16.95	17.27	16.94	17.03	14,307	-0.01(-0.04%)
Feb 22, 2016	17.28	17.30	16.95	17.04	10,504	-0.02(-0.13%)
Feb 19, 2016	16.88	17.24	16.58	17.06	23,078	+0.14(+0.82%)
Feb 18, 2016	16.92	16.93	16.74	16.92	14,768	+0.14(+0.83%)
Feb 17, 2016	16.61	16.94	16.34	16.78	19,942	+0.29(+1.77%)
Feb 16, 2016	16.07	16.51	15.86	16.49	26,040	+0.58(+3.66%)
Feb 12, 2016	15.81	15.91	15.91	15.91	55,995	-0.09(-0.55%)
Feb 11, 2016	16.43	16.69	15.89	15.99	23,187	-0.42(-2.57%)
Feb 10, 2016	16.88	16.99	16.40	16.42	22,458	-0.27(-1.62%)
Feb 09, 2016	16.49	17.32	16.42	16.69	23,253	-0.17(-0.99%)
Feb 08, 2016	16.87	17.27	16.42	16.85	21,802	-0.20(-1.20%)
Feb 05, 2016	17.91	18.11	17.06	17.06	22,635	-0.85(-4.76%)
Feb 04, 2016	18.27	18.36	17.63	17.91	21,515	-0.23(-1.25%)
Feb 03, 2016	17.65	20.04	17.36	18.14	27,098	+0.58(+3.28%)
Feb 02, 2016	17.52	17.65	17.32	17.56	14,413	-0.04(-0.21%)

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.