Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.52	20.67	20.28	20.56	14,866,475	+0.06(+0.27%)
Apr 28, 2016	20.41	20.82	20.41	20.50	13,068,803	-0.21(-1.03%)
Apr 27, 2016	20.50	20.82	20.46	20.72	18,359,250	+0.21(+1.05%)
Apr 26, 2016	20.39	20.52	20.25	20.50	26,029,618	+1.04(+5.35%)
Apr 25, 2016	19.55	19.60	19.25	19.46	13,461,029	-0.22(-1.12%)
Apr 22, 2016	19.36	19.73	19.36	19.68	11,608,153	+0.25(+1.29%)
Apr 21, 2016	19.61	19.66	19.39	19.43	12,236,519	-0.07(-0.38%)
Apr 20, 2016	19.13	19.71	19.10	19.51	19,382,692	+0.06(+0.32%)
Apr 19, 2016	19.10	19.49	19.04	19.44	21,962,836	+0.43(+2.25%)
Apr 18, 2016	18.39	19.05	18.35	19.02	19,256,772	+0.25(+1.34%)
Apr 15, 2016	18.67	18.80	18.51	18.76	24,329,450	-0.17(-0.87%)
Apr 14, 2016	18.85	18.97	18.78	18.93	20,726,500	-0.28(-1.47%)
Apr 13, 2016	19.41	19.41	19.11	19.21	14,603,552	+0.11(+0.58%)
Apr 12, 2016	18.63	19.17	18.57	19.10	17,675,932	+0.54(+2.94%)
Apr 11, 2016	18.63	18.74	18.55	18.56	12,054,366	+0.10(+0.53%)
Apr 08, 2016	18.26	18.51	18.20	18.46	16,179,822	+0.62(+3.50%)
Apr 07, 2016	17.71	17.88	17.69	17.83	11,241,586	-0.10(-0.58%)
Apr 06, 2016	17.67	17.95	17.55	17.94	15,130,976	+0.23(+1.28%)
Apr 05, 2016	17.75	17.89	17.67	17.71	12,758,039	-0.40(-2.20%)
Apr 04, 2016	18.21	18.34	18.09	18.11	8,087,482	+0.01(+0.03%)
Apr 01, 2016	17.93	18.15	17.90	18.10	14,590,578	-0.37(-2.02%)
Mar 31, 2016	18.69	18.84	18.46	18.48	11,826,151	-0.46(-2.43%)
Mar 30, 2016	19.11	19.22	18.81	18.94	11,962,667	+0.36(+1.91%)
Mar 29, 2016	18.31	18.58	18.18	18.58	11,500,456	-0.04(-0.23%)
Mar 28, 2016	18.72	18.74	18.48	18.62	5,882,999	+0.00(+0.00%)
Mar 24, 2016	18.23	18.62	18.62	18.62	8,707,474	+0.13(+0.73%)
Mar 23, 2016	18.84	18.88	18.47	18.49	9,564,480	-0.45(-2.39%)
Mar 22, 2016	18.83	19.08	18.81	18.94	8,454,333	-0.11(-0.58%)
Mar 21, 2016	19.00	19.22	18.81	19.05	12,511,254	-0.13(-0.67%)
Mar 18, 2016	19.38	19.43	19.05	19.18	13,958,137	-0.13(-0.67%)
Mar 17, 2016	18.93	19.35	18.80	19.31	15,368,640	+0.63(+3.38%)
Mar 16, 2016	18.26	18.68	18.23	18.68	15,292,186	+0.53(+2.94%)
Mar 15, 2016	17.99	18.15	17.91	18.15	14,882,677	-0.19(-1.04%)
Mar 14, 2016	18.21	18.42	18.14	18.34	12,089,791	-0.37(-1.96%)
Mar 11, 2016	18.40	18.73	18.40	18.70	16,937,032	+0.44(+2.41%)
Mar 10, 2016	18.35	18.39	18.09	18.26	12,995,583	-0.29(-1.55%)
Mar 09, 2016	18.48	18.75	18.33	18.55	11,498,251	+0.14(+0.76%)
Mar 08, 2016	18.88	18.93	18.37	18.41	15,492,899	-0.88(-4.54%)
Mar 07, 2016	18.70	19.41	18.70	19.29	14,963,390	+0.21(+1.12%)
Mar 04, 2016	18.95	19.18	18.87	19.07	14,503,904	+0.17(+0.91%)
Mar 03, 2016	18.65	18.97	18.49	18.90	14,565,558	+0.40(+2.18%)
Mar 02, 2016	18.02	18.50	17.96	18.50	12,688,254	+0.36(+1.96%)
Mar 01, 2016	18.03	18.14	17.82	18.14	9,211,218	+0.33(+1.86%)
Feb 29, 2016	17.90	18.02	17.76	17.81	8,832,608	+0.06(+0.31%)
Feb 26, 2016	17.84	17.94	17.70	17.75	10,083,166	+0.21(+1.19%)
Feb 25, 2016	17.65	17.70	17.22	17.55	18,459,872	+0.07(+0.42%)
Feb 24, 2016	17.26	17.48	17.15	17.47	18,399,074	-0.28(-1.59%)
Feb 23, 2016	18.13	18.29	17.72	17.75	12,197,775	-0.80(-4.29%)
Feb 22, 2016	18.46	18.67	18.43	18.55	9,931,680	+0.34(+1.85%)
Feb 19, 2016	18.09	18.21	17.94	18.21	8,516,365	-0.02(-0.10%)
Feb 18, 2016	18.48	18.50	18.13	18.23	15,167,837	-0.10(-0.57%)
Feb 17, 2016	17.90	18.51	17.90	18.34	16,978,396	+0.54(+3.06%)
Feb 16, 2016	17.97	17.99	17.66	17.79	14,571,521	+0.02(+0.14%)
Feb 12, 2016	17.32	17.77	17.77	17.77	17,719,414	+0.84(+4.99%)
Feb 11, 2016	16.72	17.05	16.54	16.92	24,572,830	-0.24(-1.43%)
Feb 10, 2016	17.17	17.52	17.05	17.17	16,019,949	-0.19(-1.09%)
Feb 09, 2016	17.55	17.69	17.24	17.36	15,798,083	-0.58(-3.24%)
Feb 08, 2016	17.77	18.02	17.57	17.94	14,705,861	-0.32(-1.77%)
Feb 05, 2016	18.28	18.47	18.13	18.26	11,329,345	-0.09(-0.49%)
Feb 04, 2016	18.14	18.61	18.09	18.35	18,838,004	+0.57(+3.20%)
Feb 03, 2016	17.55	17.87	17.05	17.78	23,873,744	+0.38(+2.21%)
Feb 02, 2016	17.40	17.60	17.16	17.40	35,604,532	-1.61(-8.45%)

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.