Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.52	14.55	14.39	14.48	12,666	+0.03(+0.18%)
Apr 28, 2016	14.64	14.64	14.37	14.45	15,051	-0.14(-0.95%)
Apr 27, 2016	14.51	14.66	14.47	14.59	13,589	+0.18(+1.27%)
Apr 26, 2016	14.56	14.65	14.29	14.41	22,440	-0.04(-0.30%)
Apr 25, 2016	14.50	14.50	14.43	14.45	11,167	-0.04(-0.29%)
Apr 22, 2016	14.36	14.50	14.28	14.49	21,245	+0.09(+0.65%)
Apr 21, 2016	14.12	14.43	14.05	14.40	43,188	+0.36(+2.54%)
Apr 20, 2016	14.00	14.11	13.84	14.04	27,858	+0.05(+0.37%)
Apr 19, 2016	13.94	14.00	13.93	13.99	9,914	-0.01(-0.06%)
Apr 18, 2016	13.83	14.00	13.77	14.00	20,996	+0.17(+1.19%)
Apr 15, 2016	13.76	13.85	13.76	13.83	13,949	+0.01(+0.06%)
Apr 14, 2016	13.83	13.93	13.77	13.83	11,019	-0.04(-0.31%)
Apr 13, 2016	13.80	13.92	13.80	13.87	16,996	-0.10(-0.75%)
Apr 12, 2016	13.84	13.98	13.70	13.97	23,491	+0.07(+0.47%)
Apr 11, 2016	13.76	13.96	13.76	13.91	33,326	+0.04(+0.28%)
Apr 08, 2016	13.84	13.98	13.68	13.87	17,900	-0.03(-0.19%)
Apr 07, 2016	13.83	13.93	13.79	13.90	9,897	-0.05(-0.37%)
Apr 06, 2016	13.88	14.00	13.76	13.95	32,542	-0.01(-0.06%)
Apr 05, 2016	13.87	14.03	13.70	13.96	19,973	+0.14(+1.01%)
Apr 04, 2016	13.76	14.03	13.76	13.82	14,175	+0.12(+0.89%)
Apr 01, 2016	13.60	13.78	13.57	13.70	8,019	+0.03(+0.19%)
Mar 31, 2016	13.81	13.82	13.62	13.67	12,355	-0.07(-0.51%)
Mar 30, 2016	13.83	13.83	13.69	13.74	5,253	-0.04(-0.32%)
Mar 29, 2016	13.76	13.86	13.64	13.78	12,341	+0.13(+0.96%)
Mar 28, 2016	13.61	13.80	13.61	13.65	11,820	-0.06(-0.44%)
Mar 24, 2016	13.85	13.71	13.71	13.71	7,130	-0.10(-0.76%)
Mar 23, 2016	13.76	13.83	13.73	13.82	14,327	-0.01(-0.06%)
Mar 22, 2016	13.82	13.83	13.70	13.83	6,158	+0.01(+0.06%)
Mar 21, 2016	13.80	13.83	13.74	13.82	25,887	+0.11(+0.83%)
Mar 18, 2016	13.81	13.86	13.59	13.70	16,871	-0.06(-0.44%)
Mar 17, 2016	13.83	13.83	13.70	13.76	7,737	+0.00(+0.00%)
Mar 16, 2016	13.76	13.76	13.66	13.76	13,683	+0.08(+0.57%)
Mar 15, 2016	13.84	13.84	13.66	13.69	8,818	-0.12(-0.88%)
Mar 14, 2016	13.76	13.84	13.64	13.81	9,211	+0.12(+0.89%)
Mar 11, 2016	13.72	13.72	13.48	13.69	11,397	+0.02(+0.13%)
Mar 10, 2016	13.73	13.77	13.66	13.67	10,607	-0.08(-0.57%)
Mar 09, 2016	13.81	13.81	13.75	13.75	1,684	+0.00(+0.00%)
Mar 08, 2016	13.78	13.78	13.62	13.75	8,151	+0.03(+0.25%)
Mar 07, 2016	13.67	13.75	13.61	13.71	11,310	+0.15(+1.09%)
Mar 04, 2016	13.76	13.82	13.56	13.56	12,703	-0.26(-1.89%)
Mar 03, 2016	13.65	13.83	13.60	13.83	13,892	+0.10(+0.76%)
Mar 02, 2016	13.70	13.75	13.61	13.72	21,085	+0.12(+0.88%)
Mar 01, 2016	13.63	13.82	13.57	13.60	30,359	-0.09(-0.68%)
Feb 29, 2016	13.75	13.78	13.62	13.70	13,798	-0.04(-0.32%)
Feb 26, 2016	13.78	13.81	13.59	13.74	13,984	-0.02(-0.13%)
Feb 25, 2016	13.77	13.83	13.63	13.76	31,132	-0.07(-0.50%)
Feb 24, 2016	13.66	13.86	13.66	13.83	11,746	+0.10(+0.70%)
Feb 23, 2016	13.66	13.82	13.66	13.73	4,518	+0.10(+0.77%)
Feb 22, 2016	13.65	13.69	13.57	13.63	6,094	-0.01(-0.06%)
Feb 19, 2016	13.54	13.64	13.52	13.63	6,847	+0.20(+1.49%)
Feb 18, 2016	13.58	13.59	13.43	13.43	5,082	-0.06(-0.45%)
Feb 17, 2016	13.56	13.56	13.42	13.50	4,970	+0.04(+0.32%)
Feb 16, 2016	13.64	13.76	13.43	13.45	9,452	-0.29(-2.09%)
Feb 12, 2016	13.72	13.74	13.74	13.74	10,005	+0.10(+0.70%)
Feb 11, 2016	13.83	13.83	13.63	13.64	20,129	-0.16(-1.13%)
Feb 10, 2016	13.86	13.96	13.76	13.80	4,633	-0.02(-0.11%)
Feb 09, 2016	13.63	13.82	13.51	13.82	6,812	+0.20(+1.45%)
Feb 08, 2016	13.59	13.68	13.50	13.62	12,480	+0.05(+0.38%)
Feb 05, 2016	13.67	13.76	13.49	13.56	11,563	-0.03(-0.26%)
Feb 04, 2016	13.76	13.76	13.56	13.60	19,977	-0.16(-1.14%)
Feb 03, 2016	13.76	13.90	13.76	13.76	9,934	-0.06(-0.44%)
Feb 02, 2016	13.87	13.91	13.82	13.82	14,659	-0.05(-0.38%)

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.