Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.61	14.67	14.56	14.65	180,213	+0.05(+0.34%)
Apr 28, 2016	14.53	14.69	14.53	14.60	360,313	-0.09(-0.61%)
Apr 27, 2016	14.67	14.71	14.59	14.69	117,557	+0.11(+0.73%)
Apr 26, 2016	14.62	14.63	14.56	14.58	159,742	-0.05(-0.34%)
Apr 25, 2016	14.58	14.63	14.56	14.63	955,583	+0.04(+0.28%)
Apr 22, 2016	14.62	14.64	14.55	14.59	309,948	-0.02(-0.17%)
Apr 21, 2016	14.67	14.67	14.59	14.62	186,247	-0.15(-1.00%)
Apr 20, 2016	14.78	14.83	14.74	14.76	249,898	-0.09(-0.61%)
Apr 19, 2016	14.85	14.92	14.80	14.85	166,231	+0.17(+1.17%)
Apr 18, 2016	14.60	14.69	14.60	14.68	133,330	+0.11(+0.79%)
Apr 15, 2016	14.59	14.64	14.56	14.57	135,954	+0.02(+0.11%)
Apr 14, 2016	14.51	14.61	14.51	14.55	316,252	+0.07(+0.45%)
Apr 13, 2016	14.49	14.49	14.43	14.49	186,661	+0.04(+0.28%)
Apr 12, 2016	14.40	14.47	14.33	14.45	196,229	+0.04(+0.26%)
Apr 11, 2016	14.52	14.55	14.40	14.41	198,744	+0.00(+0.03%)
Apr 08, 2016	14.39	14.44	14.36	14.40	203,494	+0.14(+0.97%)
Apr 07, 2016	14.35	14.38	14.23	14.27	248,485	-0.20(-1.41%)
Apr 06, 2016	14.38	14.47	14.33	14.47	118,773	+0.16(+1.14%)
Apr 05, 2016	14.33	14.35	14.28	14.31	166,586	-0.21(-1.46%)
Apr 04, 2016	14.55	14.57	14.48	14.52	296,111	+0.02(+0.11%)
Apr 01, 2016	14.27	14.51	14.27	14.50	204,712	+0.07(+0.45%)
Mar 31, 2016	14.51	14.52	14.42	14.44	2,256,235	-0.04(-0.28%)
Mar 30, 2016	14.45	14.58	14.45	14.48	1,292,984	+0.17(+1.20%)
Mar 29, 2016	14.06	14.31	14.05	14.31	320,644	+0.20(+1.39%)
Mar 28, 2016	14.08	14.15	14.02	14.11	136,713	+0.02(+0.17%)
Mar 24, 2016	14.01	14.09	14.09	14.09	187,891	-0.10(-0.69%)
Mar 23, 2016	14.27	14.27	14.17	14.18	275,921	-0.06(-0.40%)
Mar 22, 2016	14.16	14.27	14.16	14.24	404,514	-0.02(-0.12%)
Mar 21, 2016	14.25	14.32	14.24	14.26	123,759	-0.02(-0.17%)
Mar 18, 2016	14.28	14.33	14.22	14.28	1,067,156	+0.07(+0.52%)
Mar 17, 2016	14.20	14.23	14.16	14.21	336,102	-0.02(-0.12%)
Mar 16, 2016	14.00	14.24	13.99	14.22	145,225	+0.18(+1.28%)
Mar 15, 2016	14.00	14.05	14.00	14.04	426,597	-0.06(-0.41%)
Mar 14, 2016	14.11	14.13	14.07	14.10	87,353	+0.00(+0.00%)
Mar 11, 2016	14.06	14.11	14.03	14.10	113,620	+0.20(+1.47%)
Mar 10, 2016	13.97	14.09	13.82	13.90	336,913	+0.14(+1.01%)
Mar 09, 2016	13.78	13.80	13.71	13.76	365,712	+0.07(+0.54%)
Mar 08, 2016	13.70	13.77	13.66	13.68	146,550	-0.13(-0.95%)
Mar 07, 2016	13.75	13.86	13.74	13.82	62,839	-0.05(-0.35%)
Mar 04, 2016	13.87	13.90	13.84	13.86	167,538	+0.07(+0.47%)
Mar 03, 2016	13.64	13.80	13.64	13.80	163,316	+0.15(+1.08%)
Mar 02, 2016	13.53	13.67	13.51	13.65	122,315	-0.07(-0.48%)
Mar 01, 2016	13.60	13.73	13.56	13.72	8,770,419	+0.34(+2.50%)
Feb 29, 2016	13.41	13.48	13.35	13.38	138,713	-0.10(-0.73%)
Feb 26, 2016	13.60	13.60	13.46	13.48	128,801	-0.14(-1.02%)
Feb 25, 2016	13.55	13.63	13.52	13.62	125,848	+0.07(+0.48%)
Feb 24, 2016	13.41	13.57	13.37	13.55	253,674	-0.07(-0.48%)
Feb 23, 2016	13.74	13.74	13.60	13.62	89,355	-0.09(-0.66%)
Feb 22, 2016	13.68	13.73	13.67	13.71	143,765	+0.07(+0.48%)
Feb 19, 2016	13.57	13.65	13.55	13.64	93,361	-0.02(-0.12%)
Feb 18, 2016	13.71	13.72	13.64	13.66	141,299	-0.11(-0.83%)
Feb 17, 2016	13.69	13.79	13.69	13.77	537,321	+0.29(+2.12%)
Feb 16, 2016	13.47	13.50	13.37	13.49	192,170	+0.23(+1.73%)
Feb 12, 2016	13.13	13.26	13.26	13.26	467,038	+0.12(+0.93%)
Feb 11, 2016	13.15	13.20	13.04	13.14	1,235,378	-0.04(-0.31%)
Feb 10, 2016	13.28	13.29	13.17	13.18	392,435	+0.14(+1.07%)
Feb 09, 2016	12.87	13.10	12.83	13.04	836,953	-0.05(-0.37%)
Feb 08, 2016	13.19	13.19	12.97	13.09	532,462	-0.43(-3.20%)
Feb 05, 2016	13.75	13.75	13.49	13.52	168,575	-0.31(-2.25%)
Feb 04, 2016	13.83	13.91	13.79	13.83	163,103	-0.10(-0.70%)
Feb 03, 2016	13.86	13.95	13.70	13.93	654,484	+0.12(+0.89%)
Feb 02, 2016	13.99	13.99	13.78	13.81	254,163	-0.25(-1.80%)

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.