Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.33	17.33	17.05	17.31	100,610	+0.01(+0.06%)
Apr 28, 2016	17.37	17.37	17.19	17.30	127,701	-0.07(-0.40%)
Apr 27, 2016	17.57	17.57	17.24	17.37	112,486	-0.16(-0.91%)
Apr 26, 2016	17.31	17.61	17.21	17.53	99,352	+0.37(+2.16%)
Apr 25, 2016	17.10	17.26	16.97	17.16	114,000	+0.07(+0.41%)
Apr 22, 2016	16.92	17.14	16.87	17.09	77,112	+0.23(+1.36%)
Apr 21, 2016	16.82	17.13	16.78	16.86	137,378	+0.09(+0.54%)
Apr 20, 2016	16.80	16.95	16.66	16.77	86,635	+0.03(+0.18%)
Apr 19, 2016	16.91	16.91	16.57	16.74	77,097	-0.09(-0.53%)
Apr 18, 2016	16.46	16.94	16.39	16.83	90,021	+0.31(+1.88%)
Apr 15, 2016	16.12	16.55	16.11	16.52	617,595	+0.35(+2.16%)
Apr 14, 2016	16.30	16.34	16.01	16.17	382,472	-0.17(-1.04%)
Apr 13, 2016	15.87	16.37	15.87	16.34	107,580	+0.59(+3.75%)
Apr 12, 2016	15.68	15.89	15.67	15.75	122,301	+0.04(+0.25%)
Apr 11, 2016	15.63	15.86	15.48	15.71	149,247	+0.12(+0.77%)
Apr 08, 2016	15.54	15.74	15.34	15.59	250,157	+0.13(+0.84%)
Apr 07, 2016	15.31	15.59	15.28	15.46	314,759	-0.04(-0.26%)
Apr 06, 2016	15.53	15.72	15.18	15.50	119,684	+0.03(+0.19%)
Apr 05, 2016	15.50	15.70	15.40	15.47	74,745	-0.15(-0.96%)
Apr 04, 2016	15.85	16.14	15.47	15.62	144,696	-0.24(-1.51%)
Apr 01, 2016	15.87	15.88	15.35	15.86	162,898	+0.05(+0.32%)
Mar 31, 2016	15.96	16.01	15.73	15.81	113,368	-0.20(-1.25%)
Mar 30, 2016	16.12	16.27	15.78	16.01	226,991	-0.13(-0.81%)
Mar 29, 2016	15.91	16.14	15.72	16.14	192,505	+0.24(+1.51%)
Mar 28, 2016	15.91	16.17	15.81	15.90	108,002	-0.01(-0.06%)
Mar 24, 2016	15.93	15.91	15.91	15.91	355,700	-0.07(-0.44%)
Mar 23, 2016	16.16	16.49	15.89	15.98	125,971	-0.20(-1.24%)
Mar 22, 2016	16.04	16.23	15.94	16.18	156,574	+0.02(+0.12%)
Mar 21, 2016	16.02	16.25	15.96	16.16	319,568	+0.01(+0.06%)
Mar 18, 2016	16.07	16.35	15.99	16.15	291,491	+0.16(+1.00%)
Mar 17, 2016	16.23	16.23	15.47	15.99	298,266	+0.22(+1.40%)
Mar 16, 2016	15.78	15.96	15.63	15.77	182,764	+0.01(+0.06%)
Mar 15, 2016	16.06	16.13	15.70	15.76	193,462	-0.34(-2.11%)
Mar 14, 2016	16.10	16.48	15.96	16.10	291,180	+0.11(+0.69%)
Mar 11, 2016	16.29	16.42	15.76	15.99	1,093,335	-1.38(-7.94%)
Mar 10, 2016	17.74	18.27	17.09	17.37	115,677	-0.30(-1.70%)
Mar 09, 2016	17.48	17.89	16.39	17.67	99,424	+0.18(+1.03%)
Mar 08, 2016	17.35	17.68	17.02	17.49	171,168	-0.02(-0.11%)
Mar 07, 2016	16.81	17.52	16.02	17.51	294,657	+0.69(+4.10%)
Mar 04, 2016	16.44	16.78	16.44	16.82	73,475	+0.32(+1.94%)
Mar 03, 2016	16.87	17.00	16.15	16.50	861,334	-0.34(-2.02%)
Mar 02, 2016	16.76	16.98	16.42	16.84	352,595	+0.01(+0.06%)
Mar 01, 2016	17.00	17.68	15.68	16.83	585,561	+1.90(+12.73%)
Feb 29, 2016	14.78	15.09	14.78	14.93	257,772	+0.11(+0.74%)
Feb 26, 2016	14.48	14.82	14.31	14.82	203,282	+0.41(+2.85%)
Feb 25, 2016	14.43	14.59	14.30	14.41	80,299	-0.05(-0.35%)
Feb 24, 2016	14.41	14.61	14.28	14.46	45,718	-0.09(-0.62%)
Feb 23, 2016	14.65	14.69	14.48	14.55	61,382	-0.08(-0.55%)
Feb 22, 2016	14.77	14.95	14.38	14.63	183,368	-0.06(-0.41%)
Feb 19, 2016	14.68	14.78	14.46	14.69	106,806	-0.04(-0.27%)
Feb 18, 2016	14.75	15.01	14.66	14.73	133,601	-0.04(-0.27%)
Feb 17, 2016	14.85	15.05	14.62	14.77	82,919	-0.04(-0.27%)
Feb 16, 2016	14.72	14.92	14.58	14.81	50,327	+0.25(+1.72%)
Feb 12, 2016	14.18	14.56	14.56	14.56	91,100	+0.41(+2.90%)
Feb 11, 2016	13.97	14.39	13.97	14.15	50,476	-0.02(-0.14%)
Feb 10, 2016	14.53	14.72	14.15	14.17	66,127	-0.27(-1.87%)
Feb 09, 2016	14.72	15.00	14.33	14.44	84,661	-0.48(-3.22%)
Feb 08, 2016	14.92	15.11	14.60	14.92	88,911	-0.08(-0.53%)
Feb 05, 2016	14.88	15.25	14.85	15.00	208,670	+0.01(+0.07%)
Feb 04, 2016	14.63	15.18	14.59	14.99	61,164	+0.35(+2.39%)
Feb 03, 2016	14.69	14.72	14.25	14.64	107,981	+0.00(+0.00%)
Feb 02, 2016	15.29	15.57	14.58	14.64	76,216	-0.75(-4.87%)

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.