Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	15.28	15.28	14.77	14.95	808,388	-0.25(-1.67%)
Apr 28, 2016	15.38	15.47	15.15	15.20	1,084,907	-0.32(-2.09%)
Apr 27, 2016	15.46	15.74	15.31	15.52	781,004	+0.11(+0.69%)
Apr 26, 2016	15.77	15.96	15.18	15.42	1,844,069	-0.68(-4.20%)
Apr 25, 2016	16.06	16.12	15.81	16.09	570,686	-0.08(-0.49%)
Apr 22, 2016	15.90	16.19	15.76	16.17	676,232	+0.27(+1.69%)
Apr 21, 2016	15.95	16.03	15.72	15.90	621,441	-0.04(-0.23%)
Apr 20, 2016	15.86	16.01	15.70	15.94	512,219	+0.07(+0.44%)
Apr 19, 2016	15.68	15.88	15.47	15.87	621,387	+0.36(+2.30%)
Apr 18, 2016	15.37	15.58	15.20	15.51	391,145	+0.13(+0.87%)
Apr 15, 2016	15.34	15.54	15.27	15.38	562,946	+0.03(+0.21%)
Apr 14, 2016	15.12	15.49	15.02	15.35	518,865	+0.20(+1.31%)
Apr 13, 2016	14.72	15.19	14.71	15.15	739,739	+0.62(+4.23%)
Apr 12, 2016	14.25	14.61	14.10	14.53	865,459	+0.39(+2.75%)
Apr 11, 2016	13.98	14.28	13.85	14.15	507,930	+0.35(+2.55%)
Apr 08, 2016	13.86	13.98	13.67	13.79	511,824	+0.10(+0.74%)
Apr 07, 2016	13.85	13.91	13.51	13.69	1,055,922	-0.25(-1.79%)
Apr 06, 2016	13.97	14.03	13.83	13.94	539,002	-0.03(-0.23%)
Apr 05, 2016	13.90	14.03	13.74	13.97	447,257	-0.10(-0.69%)
Apr 04, 2016	14.33	14.36	14.04	14.07	798,634	-0.17(-1.20%)
Apr 01, 2016	14.11	14.29	13.96	14.24	514,024	-0.02(-0.16%)
Mar 31, 2016	14.15	14.40	14.15	14.27	553,681	+0.07(+0.52%)
Mar 30, 2016	13.99	14.26	13.99	14.19	681,061	+0.26(+1.89%)
Mar 29, 2016	13.46	13.99	13.24	13.93	538,042	+0.39(+2.91%)
Mar 28, 2016	13.42	13.60	13.13	13.53	854,199	+0.18(+1.35%)
Mar 24, 2016	13.34	13.35	13.35	13.35	528,130	-0.20(-1.50%)
Mar 23, 2016	13.95	14.08	13.55	13.56	450,320	-0.42(-2.98%)
Mar 22, 2016	13.78	14.12	13.67	13.97	910,717	+0.04(+0.27%)
Mar 21, 2016	13.75	13.97	13.51	13.94	899,958	+0.23(+1.69%)
Mar 18, 2016	13.64	13.82	13.51	13.71	1,386,932	+0.18(+1.30%)
Mar 17, 2016	13.15	13.77	13.02	13.53	1,072,552	+0.34(+2.60%)
Mar 16, 2016	12.92	13.24	12.88	13.19	493,271	+0.20(+1.57%)
Mar 15, 2016	13.20	13.23	12.85	12.98	678,067	-0.30(-2.26%)
Mar 14, 2016	13.12	13.33	12.98	13.29	742,660	+0.14(+1.06%)
Mar 11, 2016	12.95	13.16	12.73	13.15	849,678	+0.37(+2.93%)
Mar 10, 2016	12.78	13.16	12.59	12.77	2,037,944	+0.08(+0.62%)
Mar 09, 2016	12.63	12.70	12.40	12.69	1,317,886	+0.15(+1.18%)
Mar 08, 2016	13.07	13.10	12.32	12.54	1,454,748	-0.82(-6.16%)
Mar 07, 2016	13.40	13.57	13.17	13.37	1,151,521	-0.09(-0.65%)
Mar 04, 2016	13.53	13.57	13.24	13.46	1,464,247	-0.06(-0.48%)
Mar 03, 2016	13.19	13.56	13.14	13.52	4,049,468	+0.33(+2.49%)
Mar 02, 2016	13.08	13.29	12.80	13.19	1,770,643	+0.11(+0.81%)
Mar 01, 2016	13.17	13.33	12.88	13.09	1,008,580	-0.04(-0.32%)
Feb 29, 2016	12.94	13.20	12.79	13.13	1,251,940	+0.19(+1.47%)
Feb 26, 2016	12.89	13.05	12.75	12.94	835,674	+0.20(+1.60%)
Feb 25, 2016	12.70	12.89	12.52	12.73	584,020	+0.06(+0.51%)
Feb 24, 2016	12.49	12.79	12.32	12.67	676,132	-0.00(-0.04%)
Feb 23, 2016	12.86	12.97	12.64	12.67	662,463	-0.20(-1.58%)
Feb 22, 2016	12.62	12.92	12.55	12.88	1,176,380	+0.45(+3.65%)
Feb 19, 2016	12.47	12.54	12.32	12.42	660,442	-0.19(-1.47%)
Feb 18, 2016	12.44	12.72	12.42	12.61	770,889	-0.04(-0.33%)
Feb 17, 2016	12.38	12.85	12.38	12.65	816,244	+0.39(+3.21%)
Feb 16, 2016	11.85	12.40	11.73	12.26	1,095,887	+0.64(+5.49%)
Feb 12, 2016	11.50	11.62	11.62	11.62	792,088	+0.23(+2.03%)
Feb 11, 2016	11.17	11.63	10.94	11.39	2,226,074	+0.21(+1.90%)
Feb 10, 2016	12.30	12.47	11.12	11.18	2,659,965	-1.08(-8.80%)
Feb 09, 2016	12.04	12.43	11.97	12.25	1,492,897	+0.02(+0.15%)
Feb 08, 2016	12.74	12.74	11.98	12.24	1,201,757	-0.82(-6.25%)
Feb 05, 2016	12.98	13.23	12.93	13.05	1,140,351	+0.08(+0.58%)
Feb 04, 2016	12.81	13.18	12.79	12.98	1,077,533	+0.12(+0.90%)
Feb 03, 2016	13.19	13.35	12.55	12.86	1,493,985	-0.17(-1.27%)
Feb 02, 2016	13.49	13.59	12.86	13.02	1,243,752	-0.63(-4.60%)

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.