Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.20	18.25	17.59	17.75	2,434,686	-0.52(-2.87%)
Apr 28, 2016	18.47	18.78	18.16	18.27	3,712,081	-0.40(-2.14%)
Apr 27, 2016	19.19	19.59	18.55	18.67	4,538,399	-0.96(-4.90%)
Apr 26, 2016	19.33	19.75	19.11	19.64	2,540,722	+0.40(+2.08%)
Apr 25, 2016	19.11	19.80	19.06	19.24	2,557,369	+0.16(+0.85%)
Apr 22, 2016	19.72	19.78	18.65	19.07	3,078,895	-0.86(-4.30%)
Apr 21, 2016	19.84	20.03	19.56	19.93	1,719,736	-0.18(-0.90%)
Apr 20, 2016	20.12	20.41	19.85	20.11	2,068,564	+0.06(+0.28%)
Apr 19, 2016	20.10	20.26	19.88	20.05	945,662	+0.07(+0.33%)
Apr 18, 2016	20.03	20.15	19.84	19.99	1,143,953	-0.10(-0.52%)
Apr 15, 2016	20.03	20.17	19.92	20.09	734,828	+0.05(+0.24%)
Apr 14, 2016	20.37	20.37	19.84	20.05	1,062,273	-0.29(-1.40%)
Apr 13, 2016	20.34	20.40	20.16	20.33	1,181,125	+0.12(+0.61%)
Apr 12, 2016	19.81	20.22	19.67	20.21	749,645	+0.46(+2.31%)
Apr 11, 2016	20.29	20.36	19.75	19.75	803,250	-0.44(-2.17%)
Apr 08, 2016	20.13	20.29	19.94	20.19	955,859	+0.28(+1.39%)
Apr 07, 2016	19.77	20.13	19.77	19.91	1,234,066	+0.04(+0.19%)
Apr 06, 2016	19.71	19.88	19.45	19.87	846,355	+0.12(+0.63%)
Apr 05, 2016	19.67	19.94	19.62	19.75	766,986	-0.10(-0.48%)
Apr 04, 2016	19.85	20.00	19.64	19.84	775,268	-0.03(-0.14%)
Apr 01, 2016	19.48	20.00	19.40	19.87	1,414,712	+0.20(+1.02%)
Mar 31, 2016	19.70	19.97	19.61	19.67	951,481	-0.08(-0.39%)
Mar 30, 2016	19.91	20.24	19.60	19.75	1,505,833	+0.04(+0.19%)
Mar 29, 2016	18.81	19.76	18.78	19.71	1,106,579	+0.91(+4.86%)
Mar 28, 2016	18.85	18.97	18.57	18.80	859,286	-0.05(-0.25%)
Mar 24, 2016	18.45	18.85	18.85	18.85	925,802	+0.30(+1.64%)
Mar 23, 2016	18.77	18.84	18.45	18.54	1,013,505	-0.36(-1.91%)
Mar 22, 2016	18.30	19.00	18.27	18.90	2,025,577	+1.03(+5.75%)
Mar 21, 2016	18.08	18.09	17.71	17.87	997,561	-0.21(-1.16%)
Mar 18, 2016	18.28	18.54	18.02	18.08	1,329,942	-0.04(-0.21%)
Mar 17, 2016	18.13	18.24	17.86	18.12	1,165,391	-0.04(-0.21%)
Mar 16, 2016	17.33	18.24	17.27	18.16	1,430,871	+0.70(+3.98%)
Mar 15, 2016	17.79	17.81	17.30	17.46	1,344,594	-0.45(-2.50%)
Mar 14, 2016	17.77	18.11	17.66	17.91	1,603,050	+0.12(+0.70%)
Mar 11, 2016	17.12	17.85	17.12	17.79	1,811,804	+0.85(+5.00%)
Mar 10, 2016	17.05	17.45	16.76	16.94	1,317,328	-0.05(-0.28%)
Mar 09, 2016	16.50	17.00	16.40	16.99	1,167,831	+0.54(+3.30%)
Mar 08, 2016	16.53	16.64	16.16	16.45	1,973,411	-0.17(-1.03%)
Mar 07, 2016	16.91	17.09	16.36	16.62	1,637,943	-0.41(-2.40%)
Mar 04, 2016	17.18	17.24	16.86	17.03	1,020,290	-0.17(-1.00%)
Mar 03, 2016	17.14	17.22	16.94	17.20	1,103,022	+0.01(+0.06%)
Mar 02, 2016	17.15	17.30	16.94	17.19	1,178,572	+0.06(+0.33%)
Mar 01, 2016	16.69	17.19	16.53	17.13	1,486,583	+0.64(+3.87%)
Feb 29, 2016	16.80	16.94	16.48	16.49	1,464,362	-0.30(-1.81%)
Feb 26, 2016	15.75	16.87	15.72	16.80	3,244,617	+1.22(+7.82%)
Feb 25, 2016	15.56	15.81	15.33	15.58	1,337,052	+0.09(+0.55%)
Feb 24, 2016	15.26	15.58	14.80	15.49	2,068,593	+0.05(+0.31%)
Feb 23, 2016	15.90	15.90	15.44	15.45	2,210,308	-0.44(-2.76%)
Feb 22, 2016	15.86	16.10	15.70	15.88	2,964,289	+0.36(+2.33%)
Feb 19, 2016	16.23	16.30	15.47	15.52	5,943,162	-0.73(-4.51%)
Feb 18, 2016	16.47	16.59	16.06	16.25	1,366,829	-0.17(-1.04%)
Feb 17, 2016	16.25	16.56	15.66	16.43	3,838,696	+0.42(+2.62%)
Feb 16, 2016	15.50	16.11	15.26	16.01	2,479,677	+0.79(+5.19%)
Feb 12, 2016	14.62	15.22	15.22	15.22	2,102,902	+0.97(+6.82%)
Feb 11, 2016	14.28	14.52	13.89	14.25	1,625,286	-0.38(-2.60%)
Feb 10, 2016	14.46	14.99	14.26	14.63	1,876,200	+0.30(+2.13%)
Feb 09, 2016	14.12	14.62	13.92	14.32	1,398,737	+0.00(+0.00%)
Feb 08, 2016	14.84	14.90	13.54	14.32	2,109,977	-0.78(-5.17%)
Feb 05, 2016	15.95	15.95	14.82	15.10	2,734,039	-0.92(-5.76%)
Feb 04, 2016	15.93	16.29	15.58	16.03	1,309,652	+0.18(+1.14%)
Feb 03, 2016	16.37	16.37	15.24	15.85	1,663,156	-0.37(-2.29%)
Feb 02, 2016	16.76	16.82	16.03	16.22	1,213,474	-0.78(-4.59%)

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.