Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.96	18.00	17.66	17.77	1,012,879	-0.17(-0.95%)
Apr 28, 2016	17.64	18.00	17.62	17.94	314,458	+0.30(+1.70%)
Apr 27, 2016	17.51	17.67	17.46	17.64	359,049	+0.11(+0.63%)
Apr 26, 2016	17.54	17.85	17.53	17.53	299,300	-0.01(-0.06%)
Apr 25, 2016	18.00	18.00	17.31	17.54	315,494	-0.37(-2.07%)
Apr 22, 2016	17.80	18.06	17.66	17.91	330,113	-0.09(-0.50%)
Apr 21, 2016	18.06	18.25	17.96	18.00	318,584	-0.03(-0.17%)
Apr 20, 2016	18.37	18.40	17.91	18.03	223,749	-0.32(-1.74%)
Apr 19, 2016	17.96	18.55	17.96	18.35	307,503	+0.48(+2.69%)
Apr 18, 2016	17.71	17.94	17.71	17.87	328,819	+0.08(+0.45%)
Apr 15, 2016	17.83	17.84	17.65	17.79	187,993	-0.10(-0.56%)
Apr 14, 2016	18.08	18.11	17.85	17.89	170,352	-0.12(-0.67%)
Apr 13, 2016	17.98	18.19	17.80	18.01	97,129	+0.09(+0.50%)
Apr 12, 2016	18.05	18.20	17.92	17.92	136,646	-0.09(-0.50%)
Apr 11, 2016	18.17	18.19	17.95	18.01	153,639	-0.04(-0.22%)
Apr 08, 2016	18.29	18.30	18.01	18.05	124,751	-0.11(-0.61%)
Apr 07, 2016	18.11	18.36	18.11	18.16	143,501	+0.09(+0.50%)
Apr 06, 2016	18.13	18.18	18.00	18.07	344,993	+0.06(+0.33%)
Apr 05, 2016	18.02	18.12	17.92	18.01	124,239	-0.04(-0.22%)
Apr 04, 2016	18.10	18.19	18.00	18.05	143,914	-0.03(-0.17%)
Apr 01, 2016	17.85	18.11	17.80	18.08	190,328	+0.08(+0.44%)
Mar 31, 2016	17.99	18.13	17.90	18.00	270,940	+0.02(+0.11%)
Mar 30, 2016	17.77	18.20	17.77	17.98	373,374	+0.26(+1.47%)
Mar 29, 2016	17.68	17.74	17.49	17.72	243,955	-0.15(-0.84%)
Mar 28, 2016	17.62	17.89	17.56	17.87	194,251	+0.35(+2.00%)
Mar 24, 2016		17.52	17.52	17.52	0	-0.09(-0.51%)
Mar 23, 2016	17.56	17.80	17.56	17.61	149,057	-0.03(-0.17%)
Mar 22, 2016	17.38	17.83	17.35	17.64	289,325	+0.31(+1.79%)
Mar 21, 2016	17.19	17.44	17.12	17.33	221,375	+0.20(+1.17%)
Mar 18, 2016	17.80	17.91	16.93	17.13	1,407,922	-0.57(-3.22%)
Mar 17, 2016	18.00	18.08	17.65	17.70	314,912	-0.20(-1.12%)
Mar 16, 2016	18.01	18.25	17.84	17.90	319,074	-0.15(-0.83%)
Mar 15, 2016	18.08	18.11	17.90	18.05	139,518	-0.05(-0.28%)
Mar 14, 2016	18.43	18.47	17.89	18.10	343,310	-0.41(-2.22%)
Mar 11, 2016	18.60	18.69	18.49	18.51	99,650	+0.06(+0.33%)
Mar 10, 2016	18.63	18.74	18.40	18.45	162,643	-0.12(-0.65%)
Mar 09, 2016	18.55	18.68	18.42	18.57	118,228	+0.11(+0.60%)
Mar 08, 2016	18.39	18.69	18.29	18.46	206,011	+0.10(+0.54%)
Mar 07, 2016	17.82	18.76	17.82	18.36	267,707	+0.04(+0.22%)
Mar 04, 2016	18.02	18.37	18.02	18.32	215,525	+0.32(+1.78%)
Mar 03, 2016	18.14	18.44	17.89	18.00	260,921	-0.10(-0.55%)
Mar 02, 2016	17.71	18.16	17.52	18.10	331,725	+0.39(+2.20%)
Mar 01, 2016	17.43	17.85	17.30	17.71	270,098	+0.38(+2.19%)
Feb 29, 2016	17.33	17.44	17.10	17.33	277,771	+0.26(+1.52%)
Feb 26, 2016	17.41	17.55	16.89	17.07	403,443	-0.28(-1.61%)
Feb 25, 2016	17.42	17.54	17.29	17.35	210,896	-0.01(-0.06%)
Feb 24, 2016	17.58	17.70	17.21	17.36	319,722	-0.27(-1.53%)
Feb 23, 2016	18.00	18.09	17.58	17.63	203,523	-0.30(-1.67%)
Feb 22, 2016	17.93	18.03	17.65	17.93	252,625	+0.20(+1.13%)
Feb 19, 2016	17.86	18.22	17.51	17.73	382,094	-0.13(-0.73%)
Feb 18, 2016	18.05	18.13	17.63	17.86	206,656	-0.08(-0.45%)
Feb 17, 2016	17.50	18.06	17.50	17.94	273,536	+0.51(+2.93%)
Feb 16, 2016	17.65	17.65	17.15	17.43	320,874	+0.28(+1.63%)
Feb 12, 2016		17.15	17.15	17.15	0	+0.22(+1.30%)
Feb 11, 2016	17.43	17.68	16.93	16.93	385,616	-0.92(-5.15%)
Feb 10, 2016	18.00	18.17	17.67	17.85	155,929	-0.14(-0.78%)
Feb 09, 2016	18.69	18.80	17.87	17.99	180,021	-0.72(-3.85%)
Feb 08, 2016	18.76	18.82	18.49	18.71	157,622	-0.16(-0.85%)
Feb 05, 2016		18.91	18.37	18.87	158,973	+0.30(+1.62%)
Feb 04, 2016	18.73	18.90	18.51	18.57	257,130	-0.11(-0.59%)
Feb 03, 2016	18.50	18.80	18.34	18.68	190,393	+0.23(+1.25%)
Feb 02, 2016	18.51	18.53	18.01	18.45	318,869	-0.27(-1.44%)

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.