Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.50	17.57	17.29	17.54	445,058	+0.01(+0.06%)
Apr 28, 2016	17.94	18.27	17.51	17.53	403,230	-0.45(-2.50%)
Apr 27, 2016	17.53	18.01	17.48	17.98	327,407	+0.51(+2.92%)
Apr 26, 2016	17.05	17.52	17.00	17.47	398,452	+0.37(+2.16%)
Apr 25, 2016	17.13	17.30	17.02	17.10	283,375	+0.00(+0.00%)
Apr 22, 2016	17.24	17.41	17.05	17.10	250,321	-0.06(-0.35%)
Apr 21, 2016	17.28	17.32	17.04	17.16	243,959	-0.07(-0.41%)
Apr 20, 2016	17.35	17.55	17.22	17.23	204,762	-0.18(-1.03%)
Apr 19, 2016	17.39	17.66	17.30	17.41	202,919	+0.13(+0.75%)
Apr 18, 2016	17.25	17.50	17.06	17.28	296,491	-0.10(-0.58%)
Apr 15, 2016	17.28	17.68	17.28	17.38	263,575	+0.01(+0.06%)
Apr 14, 2016	17.55	17.66	17.29	17.37	208,616	-0.11(-0.63%)
Apr 13, 2016	17.35	17.62	17.20	17.48	283,753	+0.28(+1.63%)
Apr 12, 2016	17.34	17.58	16.96	17.20	394,571	-0.17(-0.98%)
Apr 11, 2016	17.32	17.60	17.18	17.37	529,829	+0.12(+0.70%)
Apr 08, 2016	17.86	17.86	17.05	17.25	694,491	-0.54(-3.04%)
Apr 07, 2016	19.27	19.41	17.54	17.79	942,455	-1.60(-8.25%)
Apr 06, 2016	19.07	19.53	19.00	19.39	370,830	+0.35(+1.84%)
Apr 05, 2016	19.77	19.98	18.93	19.04	653,931	-0.81(-4.08%)
Apr 04, 2016	20.30	20.55	19.76	19.85	309,379	-0.39(-1.93%)
Apr 01, 2016	20.18	20.44	19.86	20.24	334,009	-0.10(-0.49%)
Mar 31, 2016	19.89	20.69	19.89	20.34	852,405	+0.44(+2.21%)
Mar 30, 2016	20.08	20.26	19.71	19.90	319,859	-0.11(-0.55%)
Mar 29, 2016	19.61	20.15	19.53	20.01	337,752	+0.27(+1.37%)
Mar 28, 2016	19.84	19.98	19.60	19.74	490,852	-0.02(-0.10%)
Mar 24, 2016	19.52	19.76	19.76	19.76	1,349,600	+1.14(+6.12%)
Mar 23, 2016	19.23	19.23	18.52	18.62	570,364	-0.77(-3.97%)
Mar 22, 2016	20.18	20.20	19.39	19.39	562,269	-0.79(-3.91%)
Mar 21, 2016	19.68	20.28	19.65	20.18	489,177	+0.40(+2.02%)
Mar 18, 2016	20.06	20.06	19.54	19.78	558,928	-0.28(-1.40%)
Mar 17, 2016	19.50	20.25	19.50	20.06	448,262	+0.44(+2.24%)
Mar 16, 2016	19.31	19.69	18.95	19.62	319,615	+0.20(+1.03%)
Mar 15, 2016	19.60	19.74	19.25	19.42	414,879	-0.37(-1.87%)
Mar 14, 2016	19.56	20.06	19.46	19.79	541,517	+0.21(+1.07%)
Mar 11, 2016	19.64	19.83	19.06	19.58	744,776	+0.05(+0.26%)
Mar 10, 2016	19.21	19.99	19.12	19.53	1,021,265	+0.53(+2.79%)
Mar 09, 2016	18.41	19.35	18.28	19.00	2,612,177	+1.44(+8.20%)
Mar 08, 2016	18.50	18.54	17.43	17.56	1,048,814	-0.94(-5.08%)
Mar 07, 2016	17.59	18.61	17.56	18.50	700,407	+0.77(+4.34%)
Mar 04, 2016	17.79	18.01	17.50	17.73	830,245	-0.11(-0.62%)
Mar 03, 2016	17.27	17.87	17.06	17.84	699,410	+0.44(+2.53%)
Mar 02, 2016	16.42	17.41	16.37	17.40	761,248	+1.03(+6.29%)
Mar 01, 2016	16.62	16.89	16.05	16.37	948,272	-0.26(-1.56%)
Feb 29, 2016	16.47	17.03	16.38	16.63	4,370,024	+1.06(+6.81%)
Feb 26, 2016	15.50	16.00	15.50	15.57	633,725	+0.09(+0.58%)
Feb 25, 2016	15.71	15.71	15.34	15.48	318,753	-0.25(-1.59%)
Feb 24, 2016	15.48	15.75	15.33	15.73	255,265	+0.10(+0.64%)
Feb 23, 2016	15.44	15.91	15.29	15.63	443,028	+0.09(+0.58%)
Feb 22, 2016	15.21	15.76	15.03	15.54	625,931	+0.45(+2.98%)
Feb 19, 2016	15.07	15.23	14.84	15.09	552,362	-0.01(-0.07%)
Feb 18, 2016	14.79	15.35	14.77	15.10	372,547	+0.30(+2.03%)
Feb 17, 2016	14.50	14.99	14.33	14.80	517,573	+0.25(+1.72%)
Feb 16, 2016	13.99	14.59	13.77	14.55	609,321	+0.59(+4.23%)
Feb 12, 2016	14.10	13.96	13.96	13.96	512,000	+0.04(+0.29%)
Feb 11, 2016	13.81	14.18	13.71	13.92	466,252	+0.01(+0.07%)
Feb 10, 2016	14.44	14.74	13.87	13.91	536,699	-0.45(-3.13%)
Feb 09, 2016	14.45	14.82	14.27	14.36	518,423	-0.21(-1.44%)
Feb 08, 2016	14.10	14.86	14.08	14.57	507,135	+0.32(+2.25%)
Feb 05, 2016	15.58	15.59	14.25	14.25	457,345	-1.50(-9.52%)
Feb 04, 2016	15.39	16.13	15.36	15.75	802,734	+0.13(+0.83%)
Feb 03, 2016	15.59	15.73	15.06	15.62	415,936	+0.09(+0.58%)
Feb 02, 2016	14.77	16.23	14.62	15.53	1,047,147	+0.82(+5.57%)

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.