Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.45	17.45	17.06	17.19	5,152,463	-0.26(-1.49%)
Apr 28, 2016	17.69	17.73	17.42	17.45	5,254,426	-0.33(-1.84%)
Apr 27, 2016	17.45	17.82	17.24	17.78	4,677,255	+0.07(+0.42%)
Apr 26, 2016	17.40	17.71	17.18	17.70	5,119,211	+0.34(+1.96%)
Apr 25, 2016	17.67	17.73	17.26	17.36	4,695,666	-0.41(-2.30%)
Apr 22, 2016	17.63	17.83	17.62	17.77	3,746,782	+0.10(+0.55%)
Apr 21, 2016	17.92	18.00	17.62	17.67	4,232,161	-0.17(-0.96%)
Apr 20, 2016	17.82	18.08	17.76	17.85	6,078,869	+0.07(+0.42%)
Apr 19, 2016	17.80	17.88	17.56	17.77	6,815,271	+0.06(+0.33%)
Apr 18, 2016	17.63	17.76	17.36	17.71	4,885,938	-0.02(-0.13%)
Apr 15, 2016	17.61	17.83	17.49	17.73	6,627,384	+0.15(+0.84%)
Apr 14, 2016	17.59	17.72	17.41	17.59	5,326,997	-0.16(-0.92%)
Apr 13, 2016	17.61	17.85	17.56	17.75	6,480,035	+0.26(+1.48%)
Apr 12, 2016	17.76	17.79	17.24	17.49	12,478,397	-0.30(-1.67%)
Apr 11, 2016	17.80	18.21	17.46	17.79	14,870,365	+0.10(+0.54%)
Apr 08, 2016	20.53	19.06	17.44	17.69	44,530,020	-2.84(-13.84%)
Apr 07, 2016	21.22	21.41	20.47	20.53	13,880,838	-0.88(-4.09%)
Apr 06, 2016	21.33	21.58	21.09	21.41	6,110,451	+0.13(+0.59%)
Apr 05, 2016	21.77	21.84	21.27	21.28	7,282,230	-0.62(-2.81%)
Apr 04, 2016	22.02	22.33	21.77	21.89	8,150,316	+0.22(+0.99%)
Apr 01, 2016	21.52	21.79	21.36	21.68	6,719,401	+0.04(+0.20%)
Mar 31, 2016	21.92	22.08	21.58	21.64	7,338,853	-0.19(-0.88%)
Mar 30, 2016	21.86	22.01	21.68	21.83	6,586,262	+0.11(+0.51%)
Mar 29, 2016	21.40	21.77	21.25	21.72	6,052,530	+0.35(+1.65%)
Mar 28, 2016	21.30	21.58	21.24	21.36	4,540,930	+0.20(+0.94%)
Mar 24, 2016	21.14	21.16	21.16	21.16	6,452,714	+0.03(+0.14%)
Mar 23, 2016	21.47	21.47	21.08	21.14	5,499,315	-0.26(-1.24%)
Mar 22, 2016	21.94	22.02	21.37	21.40	9,091,768	-0.55(-2.51%)
Mar 21, 2016	22.31	22.36	21.84	21.95	4,465,910	-0.41(-1.84%)
Mar 18, 2016	22.11	22.44	22.03	22.36	12,477,771	+0.36(+1.64%)
Mar 17, 2016	21.59	22.05	21.52	22.00	5,739,226	+0.46(+2.12%)
Mar 16, 2016	21.16	21.61	21.08	21.55	8,148,599	-0.32(-1.45%)
Mar 15, 2016	22.13	22.20	21.39	21.86	10,079,501	-0.35(-1.56%)
Mar 14, 2016	22.10	22.36	22.03	22.21	4,000,320	+0.01(+0.03%)
Mar 11, 2016	22.11	22.25	21.82	22.20	6,352,544	+0.43(+1.96%)
Mar 10, 2016	22.02	22.26	21.44	21.78	8,186,492	-0.08(-0.37%)
Mar 09, 2016	22.00	22.14	21.70	21.86	5,775,592	+0.01(+0.07%)
Mar 08, 2016	21.92	22.30	21.78	21.84	14,040,001	+0.18(+0.82%)
Mar 07, 2016	21.33	22.20	21.30	21.67	9,816,930	+0.11(+0.51%)
Mar 04, 2016	21.04	21.45	21.01	21.55	11,565,143	+0.55(+2.63%)
Mar 03, 2016	20.82	21.03	20.60	21.00	6,438,665	+0.13(+0.60%)
Mar 02, 2016	20.75	20.88	20.55	20.88	5,606,935	+0.15(+0.75%)
Mar 01, 2016	20.39	20.79	20.38	20.72	7,578,648	+0.38(+1.84%)
Feb 29, 2016	20.10	20.54	19.98	20.35	8,805,665	+0.31(+1.54%)
Feb 26, 2016	19.94	20.56	19.28	20.04	13,375,958	-0.27(-1.34%)
Feb 25, 2016	20.00	20.38	19.60	20.31	11,379,303	+0.24(+1.17%)
Feb 24, 2016	19.80	20.24	19.39	20.08	13,182,299	+0.01(+0.07%)
Feb 23, 2016	19.88	20.25	19.73	20.06	5,982,350	+0.15(+0.74%)
Feb 22, 2016	19.42	20.07	19.41	19.91	7,677,878	+0.60(+3.13%)
Feb 19, 2016	18.95	19.46	18.52	19.31	8,982,780	+0.04(+0.23%)
Feb 18, 2016	18.79	19.27	18.41	19.27	7,531,844	+0.54(+2.87%)
Feb 17, 2016	18.18	18.95	18.14	18.73	8,273,095	+0.68(+3.79%)
Feb 16, 2016	17.68	18.06	17.22	18.04	8,394,393	+0.58(+3.33%)
Feb 12, 2016	16.69	17.46	17.46	17.46	5,343,335	+0.96(+5.80%)
Feb 11, 2016	16.36	16.76	16.21	16.51	6,911,624	-0.09(-0.53%)
Feb 10, 2016	17.31	17.37	16.48	16.59	11,464,853	-0.53(-3.09%)
Feb 09, 2016	17.57	18.22	16.98	17.12	12,221,823	-0.53(-3.00%)
Feb 08, 2016	17.21	17.72	17.17	17.65	11,549,280	+0.16(+0.93%)
Feb 05, 2016	17.53	17.68	17.02	17.49	8,380,204	-0.10(-0.54%)
Feb 04, 2016	17.57	17.98	17.44	17.59	10,042,499	-0.40(-2.25%)
Feb 03, 2016	18.02	18.17	17.51	17.99	8,076,391	+0.12(+0.66%)
Feb 02, 2016	18.03	18.44	17.70	17.88	8,027,400	-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.