Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.71	19.96	19.51	19.61	8,627,660	+0.01(+0.03%)
Apr 28, 2016	19.16	19.96	19.05	19.60	7,528,293	+0.45(+2.34%)
Apr 27, 2016	19.41	19.61	18.89	19.15	5,326,331	-0.09(-0.45%)
Apr 26, 2016	19.20	19.37	19.10	19.24	4,618,330	+0.21(+1.09%)
Apr 25, 2016	18.99	19.07	18.76	19.03	4,376,142	-0.10(-0.52%)
Apr 22, 2016	19.00	19.27	18.99	19.13	6,051,137	+0.22(+1.16%)
Apr 21, 2016	19.35	19.35	18.83	18.91	6,239,774	-0.36(-1.87%)
Apr 20, 2016	19.34	19.61	19.11	19.27	7,178,189	-0.30(-1.53%)
Apr 19, 2016	19.05	19.62	18.81	19.57	9,214,303	+0.67(+3.53%)
Apr 18, 2016	18.10	18.96	18.10	18.91	5,991,431	+0.23(+1.22%)
Apr 15, 2016	18.83	18.93	18.62	18.68	4,784,253	-0.49(-2.58%)
Apr 14, 2016	19.30	19.35	19.02	19.17	4,105,566	-0.13(-0.66%)
Apr 13, 2016	19.35	19.45	19.13	19.30	5,648,150	+0.03(+0.14%)
Apr 12, 2016	18.55	19.41	18.44	19.27	7,079,018	+0.85(+4.60%)
Apr 11, 2016	18.54	18.78	18.42	18.42	3,335,012	+0.05(+0.29%)
Apr 08, 2016	18.47	18.50	18.26	18.37	4,145,505	+0.41(+2.30%)
Apr 07, 2016	18.06	18.21	17.83	17.96	3,642,311	-0.25(-1.36%)
Apr 06, 2016	17.94	18.22	17.72	18.20	4,957,655	+0.41(+2.33%)
Apr 05, 2016	17.78	17.95	17.68	17.79	4,497,070	-0.25(-1.41%)
Apr 04, 2016	18.46	18.49	17.98	18.04	7,899,975	-0.43(-2.35%)
Apr 01, 2016	18.10	18.52	18.04	18.48	4,482,740	-0.09(-0.47%)
Mar 31, 2016	18.32	18.65	18.29	18.57	4,657,397	+0.19(+1.05%)
Mar 30, 2016	18.41	18.61	18.28	18.37	3,495,602	+0.23(+1.25%)
Mar 29, 2016	17.86	18.23	17.74	18.14	4,261,178	+0.03(+0.18%)
Mar 28, 2016	18.07	18.15	17.79	18.11	4,124,822	+0.04(+0.22%)
Mar 24, 2016	17.59	18.07	18.07	18.07	5,689,490	+0.10(+0.56%)
Mar 23, 2016	18.44	18.48	17.96	17.97	5,890,575	-0.63(-3.37%)
Mar 22, 2016	18.26	18.85	18.24	18.60	8,938,408	+0.07(+0.36%)
Mar 21, 2016	18.40	18.54	18.28	18.53	6,003,356	+0.08(+0.43%)
Mar 18, 2016	18.87	18.91	18.39	18.45	7,670,264	-0.33(-1.78%)
Mar 17, 2016	18.65	18.85	18.45	18.79	5,531,382	+0.39(+2.14%)
Mar 16, 2016	17.98	18.43	17.84	18.39	8,017,456	+0.53(+2.99%)
Mar 15, 2016	17.22	17.86	17.21	17.86	5,444,053	+0.36(+2.06%)
Mar 14, 2016	17.22	17.56	17.05	17.50	4,861,957	+0.03(+0.19%)
Mar 11, 2016	17.38	17.62	17.33	17.46	7,947,032	+0.33(+1.91%)
Mar 10, 2016	17.24	17.38	16.82	17.14	4,947,298	-0.23(-1.34%)
Mar 09, 2016	17.32	17.60	17.17	17.37	6,940,589	+0.31(+1.80%)
Mar 08, 2016	17.24	17.27	16.86	17.06	5,294,284	-0.32(-1.84%)
Mar 07, 2016	16.82	17.59	16.81	17.38	7,739,720	+0.48(+2.84%)
Mar 04, 2016	16.80	17.03	16.64	16.90	7,365,724	+0.24(+1.44%)
Mar 03, 2016	16.59	16.84	16.45	16.66	8,633,745	+0.06(+0.36%)
Mar 02, 2016	16.51	16.62	16.07	16.60	6,056,075	+0.07(+0.40%)
Mar 01, 2016	16.30	16.63	16.27	16.54	7,165,484	+0.38(+2.37%)
Feb 29, 2016	16.24	16.49	16.07	16.15	7,447,476	+0.09(+0.53%)
Feb 26, 2016	16.58	16.63	15.96	16.07	6,475,716	-0.20(-1.22%)
Feb 25, 2016	15.92	16.37	15.84	16.27	6,394,239	+0.36(+2.24%)
Feb 24, 2016	15.25	15.99	15.24	15.91	6,567,761	+0.22(+1.39%)
Feb 23, 2016	15.97	16.06	15.55	15.69	6,991,974	-0.55(-3.37%)
Feb 22, 2016	16.14	16.31	16.07	16.24	7,244,685	+0.48(+3.06%)
Feb 19, 2016	15.41	15.83	15.35	15.76	6,637,489	-0.07(-0.46%)
Feb 18, 2016	16.13	16.16	15.63	15.83	9,952,090	+0.01(+0.04%)
Feb 17, 2016	14.97	15.91	14.81	15.82	9,607,423	+1.09(+7.39%)
Feb 16, 2016	14.91	14.96	14.34	14.73	6,622,549	+0.16(+1.13%)
Feb 12, 2016	14.45	14.57	14.57	14.57	7,373,011	+0.63(+4.55%)
Feb 11, 2016	13.61	14.02	13.43	13.94	11,178,201	-0.07(-0.47%)
Feb 10, 2016	14.19	14.44	13.93	14.00	8,593,406	-0.23(-1.62%)
Feb 09, 2016	14.65	14.76	14.08	14.23	7,948,503	-0.63(-4.26%)
Feb 08, 2016	14.88	15.18	14.61	14.87	10,516,675	-0.28(-1.83%)
Feb 05, 2016	15.21	15.31	14.96	15.14	9,000,631	-0.11(-0.74%)
Feb 04, 2016	14.94	15.82	14.94	15.26	9,485,084	+0.15(+0.96%)
Feb 03, 2016	15.10	15.21	14.50	15.11	12,099,964	+0.45(+3.06%)
Feb 02, 2016	14.62	14.70	14.23	14.66	11,512,271	-0.41(-2.71%)

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.