Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.57	17.57	17.17	17.30	5,119,250	-0.26(-1.49%)
Apr 28, 2016	17.80	17.85	17.53	17.57	5,220,556	-0.33(-1.84%)
Apr 27, 2016	17.57	17.93	17.36	17.89	4,647,105	+0.07(+0.42%)
Apr 26, 2016	17.51	17.83	17.29	17.82	5,086,212	+0.34(+1.97%)
Apr 25, 2016	17.78	17.85	17.37	17.48	4,665,398	-0.41(-2.30%)
Apr 22, 2016	17.74	17.95	17.73	17.89	3,722,630	+0.10(+0.55%)
Apr 21, 2016	18.04	18.12	17.73	17.79	4,204,880	-0.17(-0.96%)
Apr 20, 2016	17.94	18.20	17.87	17.96	6,039,685	+0.07(+0.42%)
Apr 19, 2016	17.92	18.00	17.67	17.89	6,771,340	+0.06(+0.33%)
Apr 18, 2016	17.74	17.87	17.47	17.83	4,854,443	-0.02(-0.13%)
Apr 15, 2016	17.72	17.95	17.60	17.85	6,584,663	+0.15(+0.84%)
Apr 14, 2016	17.71	17.83	17.52	17.70	5,292,659	-0.16(-0.92%)
Apr 13, 2016	17.72	17.96	17.68	17.86	6,438,265	+0.26(+1.48%)
Apr 12, 2016	17.87	17.91	17.35	17.60	12,397,960	-0.30(-1.67%)
Apr 11, 2016	17.92	18.33	17.57	17.90	14,774,509	+0.10(+0.54%)
Apr 08, 2016	20.66	19.19	17.55	17.80	44,242,976	-2.86(-13.84%)
Apr 07, 2016	21.36	21.54	20.60	20.66	13,791,361	-0.88(-4.09%)
Apr 06, 2016	21.47	21.72	21.23	21.54	6,071,063	+0.13(+0.59%)
Apr 05, 2016	21.91	21.98	21.41	21.42	7,235,288	-0.62(-2.81%)
Apr 04, 2016	22.16	22.47	21.91	22.04	8,097,778	+0.22(+0.99%)
Apr 01, 2016	21.66	21.94	21.50	21.82	6,676,087	+0.04(+0.20%)
Mar 31, 2016	22.06	22.22	21.72	21.78	7,291,546	-0.19(-0.88%)
Mar 30, 2016	22.01	22.15	21.82	21.97	6,543,806	+0.11(+0.51%)
Mar 29, 2016	21.54	21.91	21.39	21.86	6,013,515	+0.36(+1.65%)
Mar 28, 2016	21.44	21.72	21.38	21.50	4,511,659	+0.20(+0.94%)
Mar 24, 2016	21.28	21.30	21.30	21.30	6,411,119	+0.03(+0.14%)
Mar 23, 2016	21.61	21.61	21.22	21.27	5,463,866	-0.27(-1.24%)
Mar 22, 2016	22.09	22.16	21.51	21.54	9,033,161	-0.56(-2.51%)
Mar 21, 2016	22.46	22.51	21.98	22.09	4,437,122	-0.41(-1.84%)
Mar 18, 2016	22.25	22.58	22.18	22.51	12,397,338	+0.36(+1.64%)
Mar 17, 2016	21.73	22.19	21.66	22.15	5,702,230	+0.46(+2.12%)
Mar 16, 2016	21.29	21.75	21.22	21.69	8,096,072	-0.32(-1.45%)
Mar 15, 2016	22.27	22.35	21.52	22.01	10,014,527	-0.35(-1.56%)
Mar 14, 2016	22.24	22.51	22.18	22.35	3,974,533	+0.01(+0.03%)
Mar 11, 2016	22.25	22.39	21.96	22.35	6,311,595	+0.43(+1.96%)
Mar 10, 2016	22.16	22.41	21.58	21.92	8,133,721	-0.08(-0.37%)
Mar 09, 2016	22.14	22.29	21.84	22.00	5,738,362	+0.01(+0.07%)
Mar 08, 2016	22.06	22.45	21.92	21.98	13,949,497	+0.18(+0.81%)
Mar 07, 2016	21.46	22.35	21.44	21.81	9,753,649	+0.11(+0.51%)
Mar 04, 2016	21.18	21.59	21.15	21.69	11,490,593	+0.56(+2.63%)
Mar 03, 2016	20.95	21.17	20.73	21.14	6,397,160	+0.13(+0.60%)
Mar 02, 2016	20.89	21.01	20.69	21.01	5,570,792	+0.16(+0.75%)
Mar 01, 2016	20.52	20.92	20.52	20.86	7,529,795	+0.38(+1.84%)
Feb 29, 2016	20.23	20.67	20.11	20.48	8,748,903	+0.31(+1.54%)
Feb 26, 2016	20.07	20.69	19.41	20.17	13,289,735	-0.27(-1.34%)
Feb 25, 2016	20.13	20.51	19.73	20.44	11,305,951	+0.24(+1.17%)
Feb 24, 2016	19.92	20.38	19.52	20.21	13,097,324	+0.01(+0.07%)
Feb 23, 2016	20.01	20.38	19.86	20.19	5,943,788	+0.15(+0.74%)
Feb 22, 2016	19.55	20.20	19.53	20.04	7,628,385	+0.61(+3.13%)
Feb 19, 2016	19.07	19.59	18.64	19.44	8,924,876	+0.04(+0.23%)
Feb 18, 2016	18.91	19.40	18.52	19.39	7,483,293	+0.54(+2.87%)
Feb 17, 2016	18.29	19.07	18.26	18.85	8,219,766	+0.69(+3.79%)
Feb 16, 2016	17.79	18.17	17.33	18.16	8,340,282	+0.59(+3.33%)
Feb 12, 2016	16.80	17.58	17.58	17.58	5,308,892	+0.96(+5.80%)
Feb 11, 2016	16.47	16.87	16.32	16.61	6,867,071	-0.09(-0.53%)
Feb 10, 2016	17.42	17.48	16.59	16.70	11,390,950	-0.53(-3.09%)
Feb 09, 2016	17.68	18.34	17.09	17.24	12,143,040	-0.53(-3.00%)
Feb 08, 2016	17.32	17.84	17.28	17.77	11,474,832	+0.16(+0.93%)
Feb 05, 2016	17.64	17.80	17.13	17.61	8,326,184	-0.10(-0.54%)
Feb 04, 2016	17.68	18.09	17.55	17.70	9,977,764	-0.41(-2.25%)
Feb 03, 2016	18.13	18.29	17.62	18.11	8,024,330	+0.12(+0.66%)
Feb 02, 2016	18.15	18.56	17.81	17.99	7,975,654	-0.33(-1.82%)

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.