Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	13.84	13.89	13.56	13.65	2,094,167	-0.20(-1.46%)
Apr 28, 2016	13.86	14.05	13.80	13.85	1,460,439	-0.14(-0.98%)
Apr 27, 2016	13.84	14.00	13.77	13.98	1,984,511	+0.14(+1.03%)
Apr 26, 2016	13.84	13.86	13.72	13.84	2,447,291	+0.05(+0.38%)
Apr 25, 2016	13.96	13.96	13.74	13.79	1,078,781	-0.20(-1.40%)
Apr 22, 2016	13.86	14.04	13.79	13.98	2,486,991	+0.12(+0.89%)
Apr 21, 2016	14.07	14.07	13.85	13.86	1,708,850	-0.23(-1.66%)
Apr 20, 2016	14.08	14.16	14.03	14.09	2,042,807	+0.05(+0.32%)
Apr 19, 2016	14.15	14.19	13.99	14.05	1,825,148	-0.07(-0.51%)
Apr 18, 2016	13.94	14.15	13.88	14.12	1,210,475	+0.09(+0.65%)
Apr 15, 2016	14.02	14.08	13.92	14.03	1,134,351	+0.03(+0.23%)
Apr 14, 2016	14.09	14.12	13.97	14.00	1,324,812	-0.10(-0.74%)
Apr 13, 2016	13.80	14.11	13.80	14.10	2,055,563	+0.43(+3.14%)
Apr 12, 2016	13.68	13.82	13.63	13.67	3,099,293	-0.01(-0.10%)
Apr 11, 2016	13.79	13.95	13.68	13.68	2,270,411	-0.03(-0.24%)
Apr 08, 2016	13.75	13.89	13.68	13.72	1,071,475	+0.10(+0.76%)
Apr 07, 2016	13.74	13.74	13.52	13.61	1,534,953	-0.21(-1.51%)
Apr 06, 2016	13.74	13.82	13.57	13.82	1,612,466	+0.08(+0.57%)
Apr 05, 2016	13.77	13.87	13.72	13.74	2,886,080	-0.16(-1.17%)
Apr 04, 2016	13.98	14.02	13.85	13.91	1,923,657	-0.11(-0.79%)
Apr 01, 2016	13.87	14.03	13.78	14.02	1,836,137	+0.00(+0.00%)
Mar 31, 2016	13.83	14.06	13.82	14.02	2,516,325	+0.21(+1.51%)
Mar 30, 2016	13.84	13.98	13.76	13.81	1,828,619	+0.05(+0.33%)
Mar 29, 2016	13.55	13.79	13.46	13.76	1,620,631	+0.13(+0.95%)
Mar 28, 2016	13.61	13.69	13.55	13.63	1,146,225	+0.03(+0.24%)
Mar 24, 2016	13.40	13.60	13.60	13.60	1,769,154	+0.07(+0.48%)
Mar 23, 2016	13.78	13.76	13.14	13.53	3,208,553	-0.24(-1.75%)
Mar 22, 2016	13.71	13.84	13.61	13.78	1,633,060	-0.05(-0.38%)
Mar 21, 2016	13.79	13.87	13.72	13.83	1,705,250	-0.01(-0.05%)
Mar 18, 2016	13.76	13.89	13.65	13.83	4,839,312	+0.12(+0.85%)
Mar 17, 2016	13.33	13.77	13.29	13.72	2,381,086	+0.36(+2.73%)
Mar 16, 2016	13.08	13.39	13.05	13.35	1,844,283	+0.25(+1.94%)
Mar 15, 2016	13.05	13.11	12.88	13.10	1,902,993	-0.05(-0.40%)
Mar 14, 2016	13.20	13.29	13.05	13.15	2,408,779	-0.15(-1.12%)
Mar 11, 2016	13.25	13.34	13.13	13.30	2,455,906	+0.15(+1.14%)
Mar 10, 2016	13.03	13.22	12.92	13.15	4,475,413	+0.25(+1.97%)
Mar 09, 2016	12.76	12.92	12.76	12.90	1,913,357	+0.20(+1.54%)
Mar 08, 2016	12.97	12.98	12.64	12.70	3,160,328	-0.36(-2.74%)
Mar 07, 2016	12.64	13.07	12.59	13.06	2,929,173	+0.36(+2.87%)
Mar 04, 2016	12.52	12.84	12.47	12.70	3,578,314	+0.21(+1.67%)
Mar 03, 2016	12.22	12.51	12.20	12.49	2,314,468	+0.29(+2.35%)
Mar 02, 2016	12.08	12.21	12.03	12.20	1,918,395	+0.08(+0.64%)
Mar 01, 2016	11.91	12.16	11.84	12.12	2,151,947	+0.33(+2.81%)
Feb 29, 2016	11.71	11.99	11.66	11.79	2,921,520	+0.05(+0.44%)
Feb 26, 2016	11.67	11.86	11.63	11.74	2,294,419	+0.12(+1.06%)
Feb 25, 2016	11.54	11.62	11.41	11.62	2,107,777	+0.09(+0.79%)
Feb 24, 2016	11.41	11.54	11.21	11.52	2,509,934	-0.01(-0.11%)
Feb 23, 2016	11.51	11.63	11.45	11.54	2,415,536	+0.01(+0.11%)
Feb 22, 2016	11.58	11.70	11.43	11.52	3,120,221	+0.07(+0.63%)
Feb 19, 2016	11.35	11.48	11.28	11.45	2,095,880	+0.07(+0.63%)
Feb 18, 2016	11.45	11.48	11.35	11.38	4,377,738	-0.05(-0.40%)
Feb 17, 2016	11.15	11.48	11.07	11.43	2,931,883	+0.39(+3.53%)
Feb 16, 2016	11.02	11.10	10.88	11.04	2,553,211	+0.17(+1.60%)
Feb 12, 2016	10.75	10.86	10.86	10.86	1,814,089	+0.27(+2.55%)
Feb 11, 2016	10.71	10.79	10.45	10.59	2,725,371	-0.29(-2.66%)
Feb 10, 2016	10.91	11.02	10.84	10.88	3,013,784	+0.16(+1.50%)
Feb 09, 2016	10.86	10.88	10.70	10.72	4,028,271	-0.10(-0.95%)
Feb 08, 2016	11.00	11.01	10.68	10.82	2,796,787	-0.32(-2.83%)
Feb 05, 2016	11.31	11.37	11.11	11.14	3,511,595	-0.20(-1.76%)
Feb 04, 2016	11.03	11.54	11.01	11.34	4,566,479	+0.31(+2.80%)
Feb 03, 2016	10.90	11.15	10.85	11.03	5,432,605	+0.25(+2.33%)
Feb 02, 2016	11.58	11.58	10.66	10.78	9,187,202	-1.74(-13.88%)

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.