Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.58	18.35	17.47	18.00	17,953,766	+0.71(+4.08%)
Apr 28, 2016	17.56	18.81	17.24	17.29	21,465,804	-0.15(-0.86%)
Apr 27, 2016	16.54	17.56	15.96	17.44	22,249,178	+0.03(+0.16%)
Apr 26, 2016	17.26	17.76	16.44	17.41	16,900,908	+0.23(+1.32%)
Apr 25, 2016	18.22	18.42	16.91	17.19	17,333,640	-1.23(-6.70%)
Apr 22, 2016	18.30	19.21	18.22	18.42	14,282,843	-0.09(-0.51%)
Apr 21, 2016	18.67	18.87	17.84	18.52	19,426,116	-0.16(-0.86%)
Apr 20, 2016	19.04	19.36	18.48	18.68	21,412,162	-0.20(-1.05%)
Apr 19, 2016	18.54	19.30	18.51	18.87	17,319,028	+0.67(+3.67%)
Apr 18, 2016	17.79	18.52	17.67	18.21	11,269,879	+0.08(+0.47%)
Apr 15, 2016	17.56	18.21	17.41	18.12	14,605,345	+0.35(+1.96%)
Apr 14, 2016	17.99	18.17	17.31	17.77	17,228,326	-0.14(-0.79%)
Apr 13, 2016	16.96	18.21	16.92	17.91	24,083,636	+1.32(+7.95%)
Apr 12, 2016	16.36	16.82	16.06	16.60	15,095,323	+0.27(+1.67%)
Apr 11, 2016	15.76	16.68	15.58	16.32	17,059,116	+0.77(+4.97%)
Apr 08, 2016	15.15	15.58	14.82	15.55	15,734,524	+0.47(+3.12%)
Apr 07, 2016	15.58	15.82	14.98	15.08	16,869,386	-0.74(-4.70%)
Apr 06, 2016	15.47	15.90	15.13	15.82	15,947,940	+0.53(+3.45%)
Apr 05, 2016	15.30	15.90	15.28	15.30	16,198,401	+0.10(+0.68%)
Apr 04, 2016	15.54	15.98	15.07	15.19	14,157,014	-0.40(-2.54%)
Apr 01, 2016	14.86	15.59	14.63	15.59	13,989,297	+0.47(+3.12%)
Mar 31, 2016	15.47	16.05	14.96	15.12	15,730,685	-0.39(-2.49%)
Mar 30, 2016	15.24	15.79	14.93	15.50	20,626,950	+0.32(+2.11%)
Mar 29, 2016	14.32	15.23	14.07	15.18	18,615,606	+0.52(+3.53%)
Mar 28, 2016	14.89	15.07	14.18	14.66	14,711,865	-0.20(-1.33%)
Mar 24, 2016	13.61	14.86	14.86	14.86	18,608,496	+0.89(+6.33%)
Mar 23, 2016	14.36	15.22	13.89	13.98	20,055,052	-0.71(-4.81%)
Mar 22, 2016	13.99	14.87	13.74	14.68	12,516,254	+0.41(+2.90%)
Mar 21, 2016	14.32	14.57	13.82	14.27	17,298,062	-0.57(-3.87%)
Mar 18, 2016	14.88	15.31	14.55	14.84	25,795,300	+0.32(+2.20%)
Mar 17, 2016	14.69	14.87	13.85	14.52	25,041,672	-0.03(-0.19%)
Mar 16, 2016	13.34	14.85	13.31	14.55	26,854,884	+1.10(+8.19%)
Mar 15, 2016	13.32	14.22	12.97	13.45	24,474,760	-0.27(-1.99%)
Mar 14, 2016	13.44	14.24	13.29	13.72	24,726,176	+0.04(+0.28%)
Mar 11, 2016	13.74	14.32	13.07	13.69	32,436,724	+0.15(+1.11%)
Mar 10, 2016	11.24	13.53	11.23	13.53	30,893,736	+1.73(+14.68%)
Mar 09, 2016	11.80	12.29	10.99	11.80	19,583,594	+0.17(+1.46%)
Mar 08, 2016	12.27	12.54	11.26	11.63	23,683,702	-1.15(-8.99%)
Mar 07, 2016	12.51	13.16	12.03	12.78	36,633,092	+0.56(+4.55%)
Mar 04, 2016	11.76	13.69	11.54	12.23	54,279,456	+0.59(+5.10%)
Mar 03, 2016	10.63	11.90	10.61	11.63	47,718,048	+0.94(+8.81%)
Mar 02, 2016	9.042	10.82	8.957	10.69	38,744,668	+2.03(+23.50%)
Mar 01, 2016	8.806	8.806	8.025	8.656	17,026,182	+0.07(+0.77%)
Feb 29, 2016	8.043	8.703	7.921	8.590	18,471,054	+0.76(+9.75%)
Feb 26, 2016	7.563	8.006	7.525	7.827	12,770,310	+0.42(+5.73%)
Feb 25, 2016	7.252	7.582	7.003	7.403	11,968,345	+0.12(+1.68%)
Feb 24, 2016	7.233	7.337	6.800	7.281	12,048,663	-0.29(-3.86%)
Feb 23, 2016	7.770	7.817	7.394	7.573	9,490,112	-0.41(-5.19%)
Feb 22, 2016	7.836	8.288	7.629	7.987	8,561,041	+0.36(+4.69%)
Feb 19, 2016	7.742	7.921	7.431	7.629	8,366,128	-0.21(-2.64%)
Feb 18, 2016	8.091	8.128	7.562	7.836	8,382,911	-0.23(-2.80%)
Feb 17, 2016	7.158	8.241	7.139	8.062	19,743,204	+1.01(+14.29%)
Feb 16, 2016	7.064	7.252	6.753	7.055	8,460,278	+0.08(+1.22%)
Feb 12, 2016	6.668	6.970	6.970	6.970	10,244,515	+0.54(+8.35%)
Feb 11, 2016	6.452	6.574	6.282	6.433	10,154,799	-0.24(-3.53%)
Feb 10, 2016	6.932	7.186	6.664	6.668	5,664,054	-0.24(-3.54%)
Feb 09, 2016	7.036	7.083	6.640	6.913	10,418,592	-0.36(-4.92%)
Feb 08, 2016	7.206	7.674	7.140	7.271	6,405,476	-0.16(-2.14%)
Feb 05, 2016	7.655	7.973	7.243	7.430	10,228,328	-0.28(-3.64%)
Feb 04, 2016	7.299	8.123	7.299	7.711	15,579,820	+0.66(+9.43%)
Feb 03, 2016	6.925	7.299	6.700	7.047	10,755,006	+0.41(+6.21%)
Feb 02, 2016	6.644	6.925	6.569	6.635	5,128,218	-0.16(-2.34%)

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.