Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.39	18.64	18.05	18.12	188,774	-0.34(-1.84%)
Apr 28, 2016	18.17	18.83	18.17	18.46	333,388	+0.10(+0.54%)
Apr 27, 2016	18.06	18.43	17.73	18.36	246,000	+0.31(+1.72%)
Apr 26, 2016	17.25	18.06	17.25	18.05	251,639	+0.88(+5.13%)
Apr 25, 2016	17.75	17.75	17.06	17.17	144,840	-0.61(-3.43%)
Apr 22, 2016	17.25	17.78	17.14	17.78	281,956	+0.69(+4.04%)
Apr 21, 2016	17.28	17.44	16.94	17.09	189,616	-0.17(-0.98%)
Apr 20, 2016	17.17	17.33	17.01	17.26	210,458	+0.09(+0.52%)
Apr 19, 2016	17.69	17.69	17.09	17.17	256,310	-0.49(-2.77%)
Apr 18, 2016	17.00	17.80	16.68	17.66	462,731	+1.13(+6.84%)
Apr 15, 2016	16.35	16.59	16.27	16.53	104,574	+0.13(+0.79%)
Apr 14, 2016	16.49	16.57	16.33	16.40	175,681	-0.15(-0.91%)
Apr 13, 2016	16.06	16.56	15.88	16.55	242,580	+0.60(+3.76%)
Apr 12, 2016	15.75	16.08	15.64	15.95	139,872	+0.24(+1.53%)
Apr 11, 2016	15.84	15.85	15.52	15.71	189,159	-0.07(-0.44%)
Apr 08, 2016	15.70	16.34	15.70	15.78	145,183	-0.05(-0.32%)
Apr 07, 2016	16.10	16.29	15.66	15.83	289,688	-0.32(-1.98%)
Apr 06, 2016	15.93	16.18	15.79	16.15	147,947	+0.17(+1.06%)
Apr 05, 2016	16.04	16.14	15.86	15.98	274,192	-0.18(-1.11%)
Apr 04, 2016	16.40	16.53	16.14	16.16	149,011	-0.24(-1.46%)
Apr 01, 2016	16.14	16.50	16.04	16.40	151,040	+0.02(+0.12%)
Mar 31, 2016	16.60	16.68	16.24	16.38	147,439	-0.22(-1.33%)
Mar 30, 2016	16.58	16.89	16.50	16.60	206,698	+0.11(+0.67%)
Mar 29, 2016	15.80	16.52	15.65	16.49	211,314	+0.66(+4.17%)
Mar 28, 2016	15.90	15.90	15.58	15.83	193,283	-0.04(-0.25%)
Mar 24, 2016	15.80	15.87	15.87	15.87	134,700	-0.03(-0.19%)
Mar 23, 2016	16.16	16.20	15.87	15.90	254,553	-0.34(-2.09%)
Mar 22, 2016	16.43	16.48	16.10	16.24	121,903	-0.22(-1.34%)
Mar 21, 2016	16.40	16.68	16.33	16.46	194,305	+0.06(+0.37%)
Mar 18, 2016	16.35	16.67	16.14	16.40	413,956	+0.18(+1.11%)
Mar 17, 2016	15.81	16.33	15.67	16.22	275,677	+0.44(+2.79%)
Mar 16, 2016	15.63	15.94	15.35	15.78	251,934	+0.12(+0.77%)
Mar 15, 2016	16.17	16.25	15.54	15.66	214,372	-0.64(-3.93%)
Mar 14, 2016	16.62	16.65	16.26	16.30	157,091	-0.38(-2.28%)
Mar 11, 2016	16.75	16.96	16.54	16.68	157,497	+0.01(+0.06%)
Mar 10, 2016	16.84	16.85	16.43	16.67	423,465	-0.03(-0.18%)
Mar 09, 2016	16.64	16.82	16.31	16.70	210,013	+0.11(+0.66%)
Mar 08, 2016	16.95	17.01	16.48	16.59	565,006	-0.45(-2.64%)
Mar 07, 2016	16.86	17.20	16.84	17.04	305,757	+0.07(+0.41%)
Mar 04, 2016	16.36	16.98	16.36	16.97	334,486	+0.56(+3.41%)
Mar 03, 2016	16.10	16.61	16.10	16.41	242,194	+0.29(+1.80%)
Mar 02, 2016	16.15	16.40	16.00	16.12	312,072	-0.10(-0.62%)
Mar 01, 2016	15.81	16.40	15.72	16.22	289,194	+0.69(+4.44%)
Feb 29, 2016	15.70	15.87	15.52	15.53	354,559	-0.13(-0.83%)
Feb 26, 2016	15.65	15.79	15.51	15.66	323,975	+0.06(+0.38%)
Feb 25, 2016	16.06	16.20	15.56	15.60	220,431	-0.40(-2.50%)
Feb 24, 2016	15.34	16.08	15.30	16.00	227,722	+0.42(+2.70%)
Feb 23, 2016	16.06	16.13	15.46	15.58	389,222	-0.40(-2.50%)
Feb 22, 2016	15.80	16.22	15.73	15.98	309,267	+0.46(+2.96%)
Feb 19, 2016	15.58	15.66	15.40	15.52	308,213	-0.11(-0.70%)
Feb 18, 2016	15.64	15.69	15.24	15.63	374,424	-0.02(-0.13%)
Feb 17, 2016	15.60	16.06	15.60	15.65	446,549	-0.08(-0.51%)
Feb 16, 2016	15.52	15.80	15.24	15.73	220,164	+0.42(+2.74%)
Feb 12, 2016	15.20	15.31	15.31	15.31	189,800	+0.18(+1.19%)
Feb 11, 2016	15.17	15.26	14.69	15.13	275,111	-0.25(-1.63%)
Feb 10, 2016	15.03	15.64	14.87	15.38	164,363	+0.36(+2.40%)
Feb 09, 2016	14.75	15.10	14.63	15.02	246,863	-0.01(-0.07%)
Feb 08, 2016	14.82	15.08	14.61	15.03	266,535	-0.02(-0.13%)
Feb 05, 2016	15.16	15.18	14.82	15.05	330,346	-0.20(-1.31%)
Feb 04, 2016	14.95	15.40	14.93	15.25	233,482	+0.22(+1.46%)
Feb 03, 2016	14.88	15.07	14.44	15.03	351,784	+0.35(+2.38%)
Feb 02, 2016	14.90	15.01	14.43	14.68	435,543	-0.56(-3.67%)

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.