Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.50	18.50	18.21	18.28	9,256	-0.24(-1.30%)
Apr 28, 2016	18.30	18.59	18.30	18.52	7,353	+0.17(+0.93%)
Apr 27, 2016	18.33	18.35	18.28	18.35	20,980	+0.02(+0.11%)
Apr 26, 2016	18.29	18.39	18.29	18.33	5,959	+0.04(+0.21%)
Apr 25, 2016	18.29	18.31	18.21	18.29	5,399	-0.03(-0.16%)
Apr 22, 2016	18.25	18.32	18.24	18.32	3,296	+0.07(+0.38%)
Apr 21, 2016	18.32	18.37	18.24	18.25	7,408	-0.02(-0.11%)
Apr 20, 2016	18.30	18.30	18.23	18.27	3,576	+0.02(+0.11%)
Apr 19, 2016	18.31	18.35	18.25	18.25	3,559	+0.00(+0.00%)
Apr 18, 2016	18.03	18.27	18.03	18.25	16,158	+0.07(+0.39%)
Apr 15, 2016	18.10	18.24	18.05	18.18	5,103	+0.13(+0.72%)
Apr 14, 2016	18.18	18.18	18.05	18.05	3,822	-0.07(-0.39%)
Apr 13, 2016	18.19	18.19	17.96	18.12	6,778	+0.10(+0.55%)
Apr 12, 2016	17.82	18.02	17.82	18.02	5,906	+0.13(+0.73%)
Apr 11, 2016	17.94	18.09	17.89	17.89	3,549	-0.07(-0.39%)
Apr 08, 2016	17.81	17.97	17.81	17.96	5,083	+0.16(+0.90%)
Apr 07, 2016	17.86	17.91	17.75	17.80	12,162	-0.12(-0.65%)
Apr 06, 2016	17.73	17.92	17.73	17.92	4,239	+0.17(+0.93%)
Apr 05, 2016	17.78	17.87	17.69	17.75	4,871	-0.15(-0.84%)
Apr 04, 2016	17.97	18.02	17.86	17.90	6,537	-0.07(-0.39%)
Apr 01, 2016	17.76	17.98	17.76	17.97	7,795	+0.02(+0.11%)
Mar 31, 2016	17.97	18.05	17.95	17.95	4,588	-0.02(-0.11%)
Mar 30, 2016	17.99	18.03	17.90	17.97	9,313	+0.06(+0.34%)
Mar 29, 2016	17.78	17.98	17.78	17.91	18,666	-0.02(-0.11%)
Mar 28, 2016	17.92	17.93	17.73	17.93	17,507	+0.05(+0.28%)
Mar 24, 2016	17.95	17.88	17.88	17.88	18,300	-0.08(-0.45%)
Mar 23, 2016	18.02	18.02	17.83	17.96	13,540	-0.02(-0.11%)
Mar 22, 2016	17.82	17.98	17.82	17.98	17,324	+0.05(+0.28%)
Mar 21, 2016	17.83	17.95	17.75	17.93	24,521	+0.01(+0.06%)
Mar 18, 2016	17.78	17.98	17.74	17.92	28,988	+0.21(+1.19%)
Mar 17, 2016	17.45	17.83	17.45	17.71	11,778	+0.09(+0.51%)
Mar 16, 2016	17.52	17.93	17.51	17.62	30,599	+0.11(+0.63%)
Mar 15, 2016	17.61	17.61	17.50	17.51	3,517	-0.20(-1.13%)
Mar 14, 2016	17.68	17.71	17.54	17.71	8,402	-0.17(-0.95%)
Mar 11, 2016	17.76	17.89	17.67	17.88	12,997	+0.20(+1.13%)
Mar 10, 2016	17.66	17.79	17.64	17.68	6,845	+0.02(+0.11%)
Mar 09, 2016	17.61	17.71	17.61	17.66	21,745	+0.00(+0.00%)
Mar 08, 2016	17.60	17.76	17.60	17.66	11,736	-0.06(-0.34%)
Mar 07, 2016	17.76	17.80	17.62	17.72	13,450	-0.08(-0.45%)
Mar 04, 2016	17.61	17.80	17.61	17.80	19,009	+0.11(+0.62%)
Mar 03, 2016	17.49	17.69	17.45	17.69	29,876	+0.14(+0.80%)
Mar 02, 2016	17.50	17.60	17.50	17.55	11,767	+0.00(+0.00%)
Mar 01, 2016	17.41	17.55	17.19	17.55	18,596	+0.22(+1.27%)
Feb 29, 2016	17.45	17.45	17.11	17.33	18,583	-0.02(-0.12%)
Feb 26, 2016	17.18	17.57	17.18	17.35	12,486	+0.17(+0.99%)
Feb 25, 2016	17.08	17.18	16.98	17.18	13,903	+0.26(+1.54%)
Feb 24, 2016	16.82	16.92	16.82	16.92	9,079	+0.00(+0.00%)
Feb 23, 2016	16.81	16.97	16.81	16.92	31,943	+0.08(+0.48%)
Feb 22, 2016	16.77	16.96	16.77	16.84	10,979	+0.09(+0.54%)
Feb 19, 2016	16.65	16.78	16.61	16.75	15,559	+0.06(+0.36%)
Feb 18, 2016	16.61	16.77	16.59	16.69	16,877	+0.00(+0.00%)
Feb 17, 2016	16.43	16.70	16.43	16.69	23,316	+0.28(+1.71%)
Feb 16, 2016	16.30	16.49	16.16	16.41	18,552	+0.21(+1.30%)
Feb 12, 2016	15.94	16.20	16.20	16.20	4,500	+0.30(+1.89%)
Feb 11, 2016	15.77	15.94	15.77	15.90	27,683	-0.23(-1.43%)
Feb 10, 2016	16.25	16.27	16.12	16.13	5,297	-0.03(-0.19%)
Feb 09, 2016	16.10	16.18	16.06	16.16	5,526	-0.02(-0.15%)
Feb 08, 2016	16.50	16.50	16.18	16.18	5,824	-0.42(-2.53%)
Feb 05, 2016	16.70	16.98	16.60	16.60	12,621	-0.12(-0.69%)
Feb 04, 2016	16.68	16.87	16.67	16.72	3,846	-0.03(-0.18%)
Feb 03, 2016	16.75	16.77	16.66	16.75	7,157	+0.00(+0.00%)
Feb 02, 2016	16.80	16.95	16.69	16.75	10,628	-0.18(-1.06%)

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.