Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	13.89	13.90	13.71	13.75	60,762	-0.28(-2.00%)
Apr 28, 2016	14.20	14.20	14.02	14.03	21,752	-0.29(-2.03%)
Apr 27, 2016	14.33	14.35	14.26	14.32	6,280	-0.03(-0.21%)
Apr 26, 2016	14.30	14.37	14.30	14.35	19,739	-0.04(-0.29%)
Apr 25, 2016	14.41	14.43	14.37	14.39	9,971	-0.08(-0.54%)
Apr 22, 2016	14.39	14.51	14.32	14.47	21,469	+0.20(+1.40%)
Apr 21, 2016	14.17	14.28	14.17	14.27	10,019	-0.06(-0.42%)
Apr 20, 2016	14.23	14.35	14.19	14.33	40,572	+0.09(+0.63%)
Apr 19, 2016	14.21	14.25	14.19	14.24	24,913	-0.23(-1.59%)
Apr 18, 2016	14.40	14.49	14.38	14.47	40,900	+0.02(+0.14%)
Apr 15, 2016	14.56	14.56	14.43	14.45	35,756	-0.11(-0.73%)
Apr 14, 2016	14.45	14.57	14.43	14.56	51,104	+0.22(+1.51%)
Apr 13, 2016	14.31	14.36	14.27	14.34	30,462	+0.16(+1.13%)
Apr 12, 2016	14.16	14.24	14.09	14.18	76,680	-0.02(-0.14%)
Apr 11, 2016	14.22	14.27	14.16	14.20	31,860	-0.18(-1.25%)
Apr 08, 2016	14.41	14.44	14.35	14.38	46,487	+0.00(+0.00%)
Apr 07, 2016	14.35	14.44	14.34	14.38	80,260	-0.21(-1.44%)
Apr 06, 2016	14.65	14.65	14.53	14.59	252,158	+0.10(+0.69%)
Apr 05, 2016	14.50	14.56	14.47	14.49	95,339	-0.19(-1.26%)
Apr 04, 2016	14.57	14.68	14.55	14.68	47,408	+0.10(+0.66%)
Apr 01, 2016	14.65	14.73	14.58	14.58	36,442	+0.10(+0.69%)
Mar 31, 2016	14.42	14.53	14.40	14.48	90,773	-0.07(-0.48%)
Mar 30, 2016	14.47	14.56	14.43	14.55	45,505	+0.24(+1.68%)
Mar 29, 2016	14.50	14.61	14.02	14.31	82,397	-0.33(-2.25%)
Mar 28, 2016	14.58	14.65	14.58	14.64	17,602	-0.01(-0.07%)
Mar 24, 2016	14.61	14.65	14.65	14.65	29,500	+0.03(+0.21%)
Mar 23, 2016	14.58	14.67	14.57	14.62	64,174	+0.34(+2.38%)
Mar 22, 2016	14.25	14.33	14.21	14.28	51,344	-0.07(-0.45%)
Mar 21, 2016	14.32	14.39	14.30	14.35	33,005	+0.13(+0.90%)
Mar 18, 2016	14.29	14.29	14.18	14.22	47,938	+0.02(+0.15%)
Mar 17, 2016	14.11	14.20	13.74	14.20	129,912	+0.05(+0.39%)
Mar 16, 2016	14.51	14.53	14.12	14.14	69,688	-0.31(-2.15%)
Mar 15, 2016	14.55	14.55	14.45	14.45	566,057	-0.04(-0.28%)
Mar 14, 2016	14.21	14.52	14.21	14.49	603,290	+0.21(+1.47%)
Mar 11, 2016	14.09	14.28	14.05	14.28	72,992	+0.27(+1.93%)
Mar 10, 2016	14.16	14.16	14.00	14.01	728,250	-0.26(-1.82%)
Mar 09, 2016	14.36	14.36	14.18	14.27	47,563	+0.11(+0.78%)
Mar 08, 2016	14.06	14.19	14.00	14.16	626,517	+0.09(+0.64%)
Mar 07, 2016	14.11	14.15	14.03	14.07	63,138	-0.15(-1.05%)
Mar 04, 2016	14.07	14.22	13.93	14.22	253,918	+0.11(+0.78%)
Mar 03, 2016	14.31	14.98	14.08	14.11	668,846	-0.28(-1.95%)
Mar 02, 2016	14.46	14.46	14.35	14.39	55,889	-0.12(-0.83%)
Mar 01, 2016	14.38	14.55	14.38	14.51	65,593	+0.11(+0.76%)
Feb 29, 2016	14.54	14.54	14.39	14.40	85,725	-0.22(-1.50%)
Feb 26, 2016	14.58	14.79	14.56	14.62	91,288	+0.11(+0.76%)
Feb 25, 2016	14.51	14.54	14.35	14.51	678,978	-0.04(-0.24%)
Feb 24, 2016	14.39	14.56	14.22	14.54	101,363	-0.06(-0.44%)
Feb 23, 2016	14.67	14.70	14.58	14.61	45,750	-0.27(-1.81%)
Feb 22, 2016	14.89	14.89	14.78	14.88	75,003	+0.33(+2.27%)
Feb 19, 2016	14.57	14.60	14.50	14.55	112,623	+0.12(+0.83%)
Feb 18, 2016	14.90	14.90	14.41	14.43	565,362	-0.44(-2.96%)
Feb 17, 2016	14.93	14.93	14.78	14.87	72,922	-0.13(-0.87%)
Feb 16, 2016	14.85	15.00	14.75	15.00	577,901	+0.58(+4.02%)
Feb 12, 2016	14.47	14.42	14.42	14.42	130,600	+0.11(+0.77%)
Feb 11, 2016	14.40	14.51	14.06	14.31	710,490	-0.72(-4.79%)
Feb 10, 2016	15.11	15.23	15.03	15.03	155,716	-0.15(-0.99%)
Feb 09, 2016	15.03	15.18	15.00	15.18	870,423	+0.07(+0.46%)
Feb 08, 2016	15.12	15.17	14.99	15.11	156,690	-0.24(-1.56%)
Feb 05, 2016	15.80	16.11	15.35	15.35	61,790	-0.27(-1.73%)
Feb 04, 2016	15.63	15.71	15.61	15.62	21,887	-0.15(-0.95%)
Feb 03, 2016	15.93	15.93	15.77	15.77	496,826	-0.26(-1.62%)
Feb 02, 2016	16.00	16.10	16.00	16.03	523,335	+0.06(+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.