Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.48	21.64	20.83	20.95	550,223	-0.54(-2.53%)
Apr 28, 2016	21.75	22.38	21.44	21.50	361,054	-0.33(-1.49%)
Apr 27, 2016	21.84	22.03	21.55	21.82	251,020	+0.05(+0.25%)
Apr 26, 2016	21.64	21.86	21.41	21.77	326,785	+0.29(+1.35%)
Apr 25, 2016	22.02	22.09	21.23	21.48	564,011	-0.58(-2.63%)
Apr 22, 2016	21.49	22.08	21.24	22.06	343,188	+0.68(+3.18%)
Apr 21, 2016	21.69	21.88	21.36	21.38	243,595	-0.21(-0.97%)
Apr 20, 2016	21.52	21.73	21.11	21.59	225,732	+0.10(+0.46%)
Apr 19, 2016	21.85	22.04	21.36	21.49	610,253	-0.33(-1.50%)
Apr 18, 2016	21.21	21.88	21.05	21.81	407,076	+0.53(+2.47%)
Apr 15, 2016	21.29	21.33	20.97	21.29	269,253	+0.00(+0.00%)
Apr 14, 2016	21.03	21.32	20.91	21.29	404,530	+0.23(+1.08%)
Apr 13, 2016	21.21	21.30	20.84	21.06	424,139	+0.00(+0.00%)
Apr 12, 2016	21.16	21.31	20.81	21.06	342,945	-0.10(-0.47%)
Apr 11, 2016	21.13	21.51	21.05	21.16	697,360	+0.22(+1.04%)
Apr 08, 2016	20.72	20.95	20.55	20.94	583,590	+0.37(+1.81%)
Apr 07, 2016	20.66	20.84	20.24	20.57	521,320	-0.19(-0.92%)
Apr 06, 2016	20.83	21.26	20.59	20.76	696,283	+0.06(+0.31%)
Apr 05, 2016	20.15	21.10	19.96	20.70	680,335	+0.33(+1.60%)
Apr 04, 2016	19.94	20.53	19.50	20.37	1,018,504	+0.43(+2.18%)
Apr 01, 2016	19.03	20.32	19.01	19.94	1,334,705	+0.63(+3.29%)
Mar 31, 2016	19.10	19.37	17.93	19.30	2,600,900	+0.40(+2.11%)
Mar 30, 2016	19.67	20.28	18.04	18.90	2,704,256	-1.36(-6.71%)
Mar 29, 2016	18.70	20.33	18.58	20.26	531,441	+1.51(+8.07%)
Mar 28, 2016	18.99	19.01	18.59	18.75	131,800	-0.22(-1.15%)
Mar 24, 2016	18.58	18.97	18.97	18.97	118,290	+0.28(+1.50%)
Mar 23, 2016	19.34	19.44	18.69	18.69	224,373	-0.71(-3.64%)
Mar 22, 2016	19.29	19.66	19.26	19.39	154,877	-0.01(-0.05%)
Mar 21, 2016	20.03	20.32	19.34	19.40	206,432	-0.63(-3.12%)
Mar 18, 2016	19.91	20.37	19.91	20.03	723,121	+0.26(+1.33%)
Mar 17, 2016	18.70	19.82	18.69	19.77	183,426	+1.06(+5.67%)
Mar 16, 2016	18.40	18.83	18.22	18.70	265,540	+0.24(+1.28%)
Mar 15, 2016	18.84	18.89	18.41	18.47	180,840	-0.53(-2.77%)
Mar 14, 2016	18.82	19.10	18.82	18.99	261,734	+0.16(+0.87%)
Mar 11, 2016	18.70	18.92	18.61	18.83	222,122	+0.39(+2.11%)
Mar 10, 2016	19.23	19.26	18.38	18.44	345,233	-0.74(-3.87%)
Mar 09, 2016	18.99	19.34	18.70	19.19	439,903	+0.29(+1.53%)
Mar 08, 2016	19.75	19.75	18.78	18.90	355,602	-0.94(-4.75%)
Mar 07, 2016	19.17	19.88	18.97	19.84	436,228	+0.66(+3.45%)
Mar 04, 2016	18.22	18.64	18.08	19.18	444,532	+0.95(+5.22%)
Mar 03, 2016	17.99	18.32	17.90	18.22	404,140	+0.21(+1.16%)
Mar 02, 2016	18.11	18.25	17.78	18.02	246,012	-0.13(-0.70%)
Mar 01, 2016	17.75	18.14	17.52	18.14	288,521	+0.56(+3.20%)
Feb 29, 2016	17.77	17.93	17.56	17.58	265,575	-0.17(-0.97%)
Feb 26, 2016	17.15	17.81	17.10	17.75	741,492	+0.78(+4.59%)
Feb 25, 2016	17.20	17.40	16.81	16.97	700,078	-0.12(-0.69%)
Feb 24, 2016	17.17	17.18	16.02	17.09	942,232	-0.42(-2.38%)
Feb 23, 2016	18.05	18.22	17.41	17.51	378,054	-0.53(-2.96%)
Feb 22, 2016	17.76	18.09	17.42	18.04	543,641	+1.16(+6.85%)
Feb 19, 2016	16.53	16.88	16.31	16.88	320,510	+0.30(+1.80%)
Feb 18, 2016	17.44	17.77	16.32	16.59	495,744	-0.79(-4.53%)
Feb 17, 2016	16.83	17.48	16.65	17.37	543,329	+0.73(+4.40%)
Feb 16, 2016	17.00	17.00	16.22	16.64	481,538	-0.14(-0.81%)
Feb 12, 2016	16.83	16.78	16.78	16.78	378,387	+0.20(+1.20%)
Feb 11, 2016	16.56	16.85	16.30	16.58	319,715	-0.29(-1.71%)
Feb 10, 2016	17.16	17.30	16.75	16.87	530,412	-0.15(-0.90%)
Feb 09, 2016	16.89	17.40	16.66	17.02	370,414	-0.14(-0.84%)
Feb 08, 2016	17.66	17.66	16.50	17.16	464,958	-0.77(-4.28%)
Feb 05, 2016	18.96	18.96	17.91	17.93	334,538	-1.15(-6.02%)
Feb 04, 2016	18.72	19.30	18.72	19.08	216,357	+0.24(+1.30%)
Feb 03, 2016	18.38	18.84	17.69	18.84	346,263	+0.68(+3.73%)
Feb 02, 2016	20.41	20.41	17.69	18.16	736,576	-2.49(-12.08%)

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.