Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.43	18.68	17.91	18.30	188,683	+0.01(+0.03%)
Apr 28, 2016	18.89	19.12	18.14	18.29	315,422	-0.71(-3.76%)
Apr 27, 2016	19.38	19.46	18.24	19.01	570,013	-0.37(-1.93%)
Apr 26, 2016	18.56	19.45	18.51	19.38	391,362	+0.83(+4.45%)
Apr 25, 2016	18.55	18.60	18.20	18.55	187,300	+0.19(+1.06%)
Apr 22, 2016	18.40	18.53	18.22	18.36	181,992	+0.12(+0.63%)
Apr 21, 2016	18.37	18.41	17.89	18.24	375,322	-0.13(-0.69%)
Apr 20, 2016	17.89	18.37	17.71	18.37	195,291	+0.48(+2.71%)
Apr 19, 2016	17.91	18.03	17.53	17.89	165,458	+0.08(+0.47%)
Apr 18, 2016	17.11	17.80	17.10	17.80	149,604	+0.59(+3.42%)
Apr 15, 2016	17.91	17.97	17.21	17.21	161,085	-0.73(-4.08%)
Apr 14, 2016	17.99	18.01	17.46	17.94	185,203	+0.02(+0.09%)
Apr 13, 2016	17.89	18.11	17.56	17.93	140,798	+0.04(+0.21%)
Apr 12, 2016	17.07	17.92	17.07	17.89	193,525	+0.84(+4.91%)
Apr 11, 2016	17.71	17.90	16.99	17.05	293,247	-0.39(-2.23%)
Apr 08, 2016	17.51	17.87	17.40	17.44	159,091	+0.13(+0.76%)
Apr 07, 2016	17.49	17.72	17.19	17.31	180,498	-0.27(-1.56%)
Apr 06, 2016	17.12	17.99	17.12	17.59	228,083	+0.55(+3.24%)
Apr 05, 2016	16.94	17.22	16.88	17.03	106,120	-0.01(-0.03%)
Apr 04, 2016	17.11	17.38	16.91	17.04	96,894	-0.09(-0.52%)
Apr 01, 2016	17.70	17.92	17.01	17.13	216,101	-0.67(-3.78%)
Mar 31, 2016	17.62	17.93	17.50	17.80	343,081	+0.09(+0.53%)
Mar 30, 2016	17.74	17.91	17.10	17.71	227,838	+0.16(+0.90%)
Mar 29, 2016	17.47	17.56	17.16	17.55	187,132	-0.03(-0.15%)
Mar 28, 2016	17.57	17.84	17.52	17.57	169,949	+0.07(+0.42%)
Mar 24, 2016	17.62	17.50	17.50	17.50	209,048	-0.27(-1.51%)
Mar 23, 2016	17.70	18.01	17.61	17.77	163,156	-0.18(-1.03%)
Mar 22, 2016	17.61	18.11	17.40	17.95	126,523	+0.26(+1.46%)
Mar 21, 2016	17.67	18.02	17.37	17.70	207,064	-0.32(-1.78%)
Mar 18, 2016	17.79	18.15	17.39	18.02	522,969	+0.20(+1.12%)
Mar 17, 2016	17.36	17.98	17.11	17.82	248,448	+0.59(+3.42%)
Mar 16, 2016	16.52	17.35	16.52	17.23	196,933	+0.71(+4.30%)
Mar 15, 2016	16.74	16.74	16.07	16.52	160,526	-0.34(-2.03%)
Mar 14, 2016	16.24	17.25	15.92	16.86	297,698	+0.62(+3.79%)
Mar 11, 2016	16.28	16.40	15.53	16.24	406,098	+0.21(+1.31%)
Mar 10, 2016	16.12	16.27	15.55	16.03	191,475	-0.08(-0.52%)
Mar 09, 2016	16.04	16.18	15.66	16.12	307,330	+0.23(+1.46%)
Mar 08, 2016	16.39	16.39	15.66	15.89	468,362	-0.49(-3.02%)
Mar 07, 2016	16.18	16.53	16.14	16.38	198,240	+0.26(+1.63%)
Mar 04, 2016	16.14	16.25	15.79	16.12	438,455	+0.05(+0.29%)
Mar 03, 2016	15.92	16.28	15.91	16.07	215,631	+0.18(+1.16%)
Mar 02, 2016	15.52	16.10	15.28	15.89	201,414	+0.42(+2.69%)
Mar 01, 2016	16.26	16.26	15.25	15.47	214,402	+0.01(+0.07%)
Feb 29, 2016	15.41	15.62	15.00	15.46	198,290	+0.21(+1.38%)
Feb 26, 2016	15.79	15.79	15.18	15.25	232,232	-0.16(-1.06%)
Feb 25, 2016	15.26	15.76	14.73	15.41	368,264	+0.17(+1.10%)
Feb 24, 2016	14.47	15.40	14.21	15.24	528,950	+0.47(+3.17%)
Feb 23, 2016	14.73	15.21	14.39	14.78	333,674	+0.74(+5.25%)
Feb 22, 2016	13.75	14.24	13.55	14.04	253,277	+0.49(+3.65%)
Feb 19, 2016	13.88	14.13	13.18	13.54	245,820	-0.36(-2.57%)
Feb 18, 2016	13.86	14.07	13.25	13.90	254,809	+0.29(+2.13%)
Feb 17, 2016	13.31	13.99	13.04	13.61	773,016	+0.73(+5.68%)
Feb 16, 2016	12.68	13.03	12.50	12.88	388,904	+0.47(+3.82%)
Feb 12, 2016	11.97	12.41	12.41	12.41	299,319	+0.57(+4.80%)
Feb 11, 2016	12.15	12.40	11.28	11.84	457,524	-0.65(-5.18%)
Feb 10, 2016	12.37	12.75	11.89	12.49	370,428	+0.19(+1.54%)
Feb 09, 2016	12.07	12.61	11.84	12.30	571,782	-0.02(-0.17%)
Feb 08, 2016	13.15	13.25	12.26	12.32	357,857	-1.18(-8.73%)
Feb 05, 2016	14.05	14.20	13.34	13.50	243,258	-0.73(-5.11%)
Feb 04, 2016	14.07	14.33	13.95	14.22	308,841	+0.21(+1.46%)
Feb 03, 2016	13.59	14.08	13.13	14.02	331,336	+0.49(+3.62%)
Feb 02, 2016	13.47	13.95	13.25	13.53	638,125	-0.01(-0.04%)

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.