Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.63	14.69	14.58	14.67	180,007	+0.05(+0.34%)
Apr 28, 2016	14.54	14.70	14.54	14.62	359,901	-0.09(-0.61%)
Apr 27, 2016	14.68	14.72	14.61	14.71	117,422	+0.11(+0.73%)
Apr 26, 2016	14.63	14.65	14.58	14.60	159,559	-0.05(-0.34%)
Apr 25, 2016	14.59	14.65	14.58	14.65	954,491	+0.04(+0.28%)
Apr 22, 2016	14.63	14.66	14.57	14.61	309,593	-0.02(-0.17%)
Apr 21, 2016	14.68	14.69	14.61	14.63	186,034	-0.15(-1.00%)
Apr 20, 2016	14.80	14.85	14.76	14.78	249,612	-0.09(-0.61%)
Apr 19, 2016	14.87	14.94	14.81	14.87	166,041	+0.17(+1.17%)
Apr 18, 2016	14.62	14.71	14.62	14.70	133,178	+0.11(+0.79%)
Apr 15, 2016	14.61	14.66	14.58	14.58	135,799	+0.02(+0.11%)
Apr 14, 2016	14.53	14.63	14.53	14.57	315,891	+0.07(+0.45%)
Apr 13, 2016	14.50	14.51	14.45	14.50	186,447	+0.04(+0.28%)
Apr 12, 2016	14.42	14.49	14.35	14.46	196,005	+0.04(+0.26%)
Apr 11, 2016	14.54	14.57	14.42	14.42	198,517	+0.00(+0.03%)
Apr 08, 2016	14.40	14.46	14.38	14.42	203,261	+0.14(+0.97%)
Apr 07, 2016	14.36	14.40	14.25	14.28	248,201	-0.20(-1.41%)
Apr 06, 2016	14.40	14.49	14.34	14.49	118,637	+0.16(+1.14%)
Apr 05, 2016	14.35	14.37	14.30	14.32	166,396	-0.21(-1.46%)
Apr 04, 2016	14.57	14.58	14.49	14.54	295,773	+0.02(+0.11%)
Apr 01, 2016	14.28	14.53	14.28	14.52	204,478	+0.07(+0.45%)
Mar 31, 2016	14.53	14.54	14.43	14.45	2,253,657	-0.04(-0.28%)
Mar 30, 2016	14.47	14.59	14.47	14.49	1,291,506	+0.17(+1.20%)
Mar 29, 2016	14.08	14.33	14.07	14.32	320,277	+0.20(+1.39%)
Mar 28, 2016	14.09	14.17	14.04	14.13	136,557	+0.02(+0.17%)
Mar 24, 2016	14.03	14.10	14.10	14.10	187,677	-0.10(-0.69%)
Mar 23, 2016	14.28	14.28	14.18	14.20	275,606	-0.06(-0.40%)
Mar 22, 2016	14.18	14.28	14.18	14.26	404,051	-0.02(-0.11%)
Mar 21, 2016	14.27	14.34	14.26	14.27	123,617	-0.02(-0.17%)
Mar 18, 2016	14.30	14.34	14.24	14.30	1,065,937	+0.07(+0.52%)
Mar 17, 2016	14.22	14.25	14.17	14.22	335,718	-0.02(-0.11%)
Mar 16, 2016	14.01	14.26	14.00	14.24	145,059	+0.18(+1.28%)
Mar 15, 2016	14.02	14.07	14.02	14.06	426,110	-0.06(-0.41%)
Mar 14, 2016	14.13	14.14	14.09	14.12	87,253	+0.00(+0.00%)
Mar 11, 2016	14.08	14.13	14.05	14.12	113,490	+0.20(+1.47%)
Mar 10, 2016	13.99	14.11	13.83	13.91	336,528	+0.14(+1.01%)
Mar 09, 2016	13.80	13.81	13.72	13.77	365,294	+0.07(+0.54%)
Mar 08, 2016	13.72	13.78	13.68	13.70	146,383	-0.13(-0.95%)
Mar 07, 2016	13.77	13.87	13.75	13.83	62,767	-0.05(-0.35%)
Mar 04, 2016	13.89	13.92	13.85	13.88	167,346	+0.07(+0.47%)
Mar 03, 2016	13.66	13.81	13.66	13.81	163,130	+0.15(+1.08%)
Mar 02, 2016	13.54	13.68	13.53	13.67	122,175	-0.07(-0.48%)
Mar 01, 2016	13.62	13.75	13.58	13.73	8,760,399	+0.34(+2.50%)
Feb 29, 2016	13.42	13.50	13.36	13.40	138,554	-0.10(-0.73%)
Feb 26, 2016	13.62	13.62	13.48	13.50	128,654	-0.14(-1.02%)
Feb 25, 2016	13.56	13.64	13.54	13.63	125,704	+0.07(+0.48%)
Feb 24, 2016	13.42	13.59	13.38	13.57	253,384	-0.07(-0.48%)
Feb 23, 2016	13.76	13.76	13.62	13.63	89,252	-0.09(-0.66%)
Feb 22, 2016	13.69	13.74	13.69	13.72	143,601	+0.07(+0.48%)
Feb 19, 2016	13.59	13.67	13.56	13.66	93,254	-0.02(-0.12%)
Feb 18, 2016	13.72	13.73	13.66	13.68	141,137	-0.11(-0.83%)
Feb 17, 2016	13.71	13.81	13.71	13.79	536,707	+0.29(+2.12%)
Feb 16, 2016	13.49	13.51	13.39	13.50	191,951	+0.23(+1.73%)
Feb 12, 2016	13.14	13.27	13.27	13.27	466,504	+0.12(+0.93%)
Feb 11, 2016	13.17	13.22	13.05	13.15	1,233,967	-0.04(-0.31%)
Feb 10, 2016	13.29	13.31	13.18	13.19	391,987	+0.14(+1.07%)
Feb 09, 2016	12.88	13.12	12.84	13.05	835,997	-0.05(-0.37%)
Feb 08, 2016	13.20	13.21	12.99	13.10	531,854	-0.43(-3.20%)
Feb 05, 2016	13.77	13.77	13.51	13.54	168,382	-0.31(-2.25%)
Feb 04, 2016	13.85	13.93	13.81	13.85	162,917	-0.10(-0.70%)
Feb 03, 2016	13.87	13.96	13.72	13.95	653,736	+0.12(+0.89%)
Feb 02, 2016	14.00	14.00	13.80	13.82	253,873	-0.25(-1.80%)

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.