Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.37	19.53	18.76	19.05	2,125,928	-0.25(-1.31%)
Apr 28, 2016	19.68	19.76	19.24	19.30	840,227	-0.40(-2.03%)
Apr 27, 2016	19.60	19.86	19.42	19.70	874,261	+0.16(+0.83%)
Apr 26, 2016	19.23	19.62	19.03	19.54	1,054,821	+0.52(+2.74%)
Apr 25, 2016	19.61	19.64	18.90	19.02	1,132,005	-0.61(-3.11%)
Apr 22, 2016	19.44	19.77	19.42	19.63	1,128,338	+0.25(+1.30%)
Apr 21, 2016	19.28	19.75	19.19	19.38	849,241	+0.13(+0.68%)
Apr 20, 2016	19.43	19.51	19.25	19.25	1,072,315	-0.14(-0.71%)
Apr 19, 2016	19.60	19.98	19.38	19.38	1,128,065	+0.02(+0.13%)
Apr 18, 2016	19.20	19.62	18.94	19.36	763,102	+0.07(+0.34%)
Apr 15, 2016	19.01	19.46	18.88	19.29	898,338	+0.23(+1.20%)
Apr 14, 2016	19.28	19.38	19.02	19.07	975,633	-0.14(-0.72%)
Apr 13, 2016	18.99	19.32	18.73	19.20	1,636,030	+0.59(+3.20%)
Apr 12, 2016	18.52	18.86	18.36	18.61	1,742,479	+0.16(+0.88%)
Apr 11, 2016	18.43	18.81	18.39	18.45	909,205	+0.20(+1.07%)
Apr 08, 2016	18.12	18.71	18.12	18.25	1,007,123	+0.42(+2.33%)
Apr 07, 2016	17.80	18.08	17.72	17.84	1,679,380	-0.07(-0.41%)
Apr 06, 2016	17.87	18.06	17.52	17.91	1,308,974	+0.03(+0.18%)
Apr 05, 2016	17.86	18.13	17.73	17.88	1,210,847	-0.12(-0.68%)
Apr 04, 2016	18.32	18.60	17.93	18.00	1,570,688	-0.26(-1.43%)
Apr 01, 2016	18.08	18.46	17.85	18.26	1,668,284	-0.07(-0.36%)
Mar 31, 2016	18.33	18.52	18.21	18.32	988,708	+0.07(+0.36%)
Mar 30, 2016	18.37	18.46	18.04	18.26	960,699	+0.11(+0.58%)
Mar 29, 2016	17.46	18.21	17.35	18.15	1,331,814	+0.55(+3.10%)
Mar 28, 2016	18.11	18.11	17.43	17.61	1,446,526	-0.45(-2.48%)
Mar 24, 2016	17.54	18.06	18.06	18.06	1,136,236	+0.30(+1.70%)
Mar 23, 2016	18.16	18.45	17.75	17.75	1,663,337	-0.58(-3.16%)
Mar 22, 2016	18.30	18.60	18.07	18.33	1,588,520	-0.06(-0.31%)
Mar 21, 2016	18.04	18.45	17.98	18.39	1,310,344	+0.31(+1.71%)
Mar 18, 2016	18.76	18.77	17.89	18.08	2,980,161	-1.00(-5.25%)
Mar 17, 2016	19.07	19.24	18.62	19.08	1,275,312	+0.45(+2.40%)
Mar 16, 2016	17.73	18.67	17.60	18.63	1,417,062	+1.00(+5.68%)
Mar 15, 2016	17.93	17.95	17.43	17.63	1,621,409	-0.59(-3.26%)
Mar 14, 2016	18.23	18.50	18.04	18.23	890,859	-0.18(-0.97%)
Mar 11, 2016	18.06	18.58	18.00	18.41	1,282,492	+0.64(+3.58%)
Mar 10, 2016	17.94	17.97	17.37	17.77	1,254,298	-0.17(-0.95%)
Mar 09, 2016	18.13	18.22	17.62	17.94	1,152,526	+0.00(+0.00%)
Mar 08, 2016	18.28	18.42	17.83	17.94	1,691,789	-0.56(-3.04%)
Mar 07, 2016	17.77	18.50	17.77	18.50	1,817,823	+0.81(+4.61%)
Mar 04, 2016	17.66	18.04	17.35	17.69	1,729,373	+0.23(+1.31%)
Mar 03, 2016	17.40	17.82	17.33	17.46	1,243,656	+0.02(+0.09%)
Mar 02, 2016	16.92	17.56	16.81	17.44	1,712,887	+0.44(+2.59%)
Mar 01, 2016	16.52	17.06	16.17	17.00	1,833,042	+0.60(+3.68%)
Feb 29, 2016	16.18	16.56	16.18	16.40	1,523,309	+0.31(+1.92%)
Feb 26, 2016	16.10	16.38	15.89	16.09	2,118,424	+0.14(+0.87%)
Feb 25, 2016	15.94	16.11	15.68	15.95	928,609	+0.03(+0.20%)
Feb 24, 2016	15.58	15.99	15.33	15.92	1,192,424	+0.02(+0.15%)
Feb 23, 2016	16.05	16.34	15.77	15.90	1,711,040	-0.27(-1.66%)
Feb 22, 2016	16.21	16.52	15.98	16.17	1,975,549	+0.24(+1.48%)
Feb 19, 2016	15.76	15.95	15.42	15.93	3,052,473	-0.15(-0.96%)
Feb 18, 2016	15.61	16.09	15.29	16.08	2,297,525	+0.56(+3.62%)
Feb 17, 2016	15.38	15.80	15.32	15.52	1,268,536	+0.43(+2.86%)
Feb 16, 2016	14.82	15.20	14.45	15.09	1,406,863	+0.54(+3.70%)
Feb 12, 2016	14.58	14.55	14.55	14.55	2,209,390	+0.37(+2.64%)
Feb 11, 2016	13.78	14.79	13.70	14.18	2,441,779	+0.32(+2.29%)
Feb 10, 2016	14.07	14.24	13.81	13.86	2,318,044	-0.29(-2.02%)
Feb 09, 2016	14.32	14.39	13.85	14.14	2,593,020	-0.45(-3.09%)
Feb 08, 2016	15.11	15.24	14.19	14.60	2,823,557	-0.72(-4.68%)
Feb 05, 2016	15.29	16.09	15.21	15.31	5,215,449	-0.02(-0.11%)
Feb 04, 2016	14.42	15.80	14.42	15.33	7,090,550	+1.21(+8.56%)
Feb 03, 2016	14.34	14.53	13.20	14.12	4,430,274	+0.33(+2.40%)
Feb 02, 2016	14.10	14.29	13.73	13.79	2,771,555	-0.68(-4.73%)

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.