Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.69	14.72	14.13	14.38	519,908	-0.32(-2.16%)
Apr 28, 2016	14.64	15.26	14.62	14.69	864,894	-0.49(-3.22%)
Apr 27, 2016	13.78	15.43	13.75	15.18	1,544,597	+0.13(+0.86%)
Apr 26, 2016	14.99	15.08	14.78	15.05	686,607	+0.18(+1.21%)
Apr 25, 2016	14.78	14.87	14.35	14.87	464,841	+0.00(+0.00%)
Apr 22, 2016	15.14	15.24	14.85	14.87	351,647	-0.32(-2.09%)
Apr 21, 2016	15.21	15.29	15.03	15.19	1,053,880	+0.01(+0.06%)
Apr 20, 2016	15.24	15.33	15.09	15.18	507,862	-0.02(-0.11%)
Apr 19, 2016	15.19	15.23	14.95	15.20	665,728	+0.15(+1.03%)
Apr 18, 2016	14.75	15.17	14.69	15.05	1,069,434	+0.22(+1.51%)
Apr 15, 2016	14.70	15.08	14.68	14.82	991,668	+0.18(+1.23%)
Apr 14, 2016	14.77	14.93	14.57	14.64	1,077,839	-0.16(-1.10%)
Apr 13, 2016	14.33	14.81	14.14	14.81	1,157,605	+0.71(+5.06%)
Apr 12, 2016	13.91	14.22	13.84	14.09	348,025	+0.26(+1.86%)
Apr 11, 2016	13.90	14.07	13.78	13.84	386,765	+0.08(+0.56%)
Apr 08, 2016	13.99	14.16	13.69	13.76	344,110	-0.04(-0.31%)
Apr 07, 2016	13.77	13.91	13.65	13.80	407,641	-0.03(-0.25%)
Apr 06, 2016	13.86	13.98	13.72	13.84	303,562	+0.08(+0.56%)
Apr 05, 2016	13.90	13.98	13.68	13.76	612,065	-0.21(-1.54%)
Apr 04, 2016	14.63	14.70	13.88	13.97	519,638	-0.62(-4.24%)
Apr 01, 2016	14.32	14.64	14.05	14.59	453,493	+0.09(+0.65%)
Mar 31, 2016	14.44	14.64	14.29	14.50	299,975	+0.03(+0.18%)
Mar 30, 2016	14.52	14.71	14.43	14.47	950,581	+0.15(+1.02%)
Mar 29, 2016	14.01	14.32	13.67	14.32	432,481	+0.33(+2.33%)
Mar 28, 2016	13.88	14.08	13.66	14.00	322,265	+0.17(+1.24%)
Mar 24, 2016	13.71	13.83	13.83	13.83	433,863	+0.04(+0.31%)
Mar 23, 2016	14.27	14.34	13.66	13.78	535,714	-0.56(-3.89%)
Mar 22, 2016	14.59	14.69	14.24	14.34	667,872	-0.28(-1.94%)
Mar 21, 2016	14.81	14.89	14.47	14.63	579,495	-0.10(-0.70%)
Mar 18, 2016	14.63	14.94	14.50	14.73	779,195	+0.10(+0.70%)
Mar 17, 2016	14.31	14.76	14.29	14.63	696,058	+0.33(+2.28%)
Mar 16, 2016	14.14	14.30	13.92	14.30	592,967	+0.16(+1.15%)
Mar 15, 2016	14.09	14.20	13.83	14.14	494,403	-0.17(-1.20%)
Mar 14, 2016	14.34	14.45	14.13	14.31	460,904	+0.02(+0.12%)
Mar 11, 2016	13.97	14.32	13.63	14.29	1,252,315	+0.52(+3.74%)
Mar 10, 2016	13.90	14.00	13.45	13.78	437,695	-0.00(-0.03%)
Mar 09, 2016	13.83	14.08	13.53	13.78	537,834	-0.03(-0.22%)
Mar 08, 2016	14.16	14.33	13.65	13.81	372,249	-0.50(-3.48%)
Mar 07, 2016	14.15	14.31	13.97	14.31	516,042	+0.19(+1.34%)
Mar 04, 2016	14.26	14.40	13.91	14.12	926,096	-0.16(-1.14%)
Mar 03, 2016	13.91	14.43	13.80	14.28	1,413,103	+0.42(+3.04%)
Mar 02, 2016	13.77	13.96	13.49	13.86	897,321	+0.23(+1.70%)
Mar 01, 2016	13.39	13.68	13.01	13.63	964,674	+0.38(+2.85%)
Feb 29, 2016	12.92	13.57	12.88	13.25	947,192	+0.29(+2.25%)
Feb 26, 2016	12.81	13.11	12.68	12.96	903,678	+0.34(+2.72%)
Feb 25, 2016	12.39	12.62	12.18	12.62	1,354,416	+0.24(+1.94%)
Feb 24, 2016	12.33	12.54	12.01	12.38	1,169,125	-0.21(-1.71%)
Feb 23, 2016	13.13	13.25	12.46	12.59	1,133,486	-0.62(-4.68%)
Feb 22, 2016	13.17	13.40	13.08	13.21	1,261,035	+0.28(+2.19%)
Feb 19, 2016	12.81	13.20	12.55	12.92	1,328,030	-0.15(-1.12%)
Feb 18, 2016	12.63	13.10	12.20	13.07	2,067,633	+0.58(+4.68%)
Feb 17, 2016	12.18	12.60	11.97	12.49	2,462,094	+0.96(+8.35%)
Feb 16, 2016	11.58	11.78	11.29	11.53	1,212,702	+0.46(+4.11%)
Feb 12, 2016	10.21	11.07	11.07	11.07	1,348,632	+1.02(+10.17%)
Feb 11, 2016	10.01	10.11	9.661	10.05	1,565,812	-0.14(-1.35%)
Feb 10, 2016	10.30	10.70	10.11	10.19	1,516,160	+0.15(+1.45%)
Feb 09, 2016	10.23	10.38	9.893	10.04	1,279,625	-0.31(-2.99%)
Feb 08, 2016	10.76	10.81	10.30	10.35	1,906,569	-0.62(-5.64%)
Feb 05, 2016	11.02	11.28	10.90	10.97	587,306	-0.01(-0.08%)
Feb 04, 2016	10.77	11.07	10.61	10.98	1,416,801	+0.21(+1.91%)
Feb 03, 2016	11.04	11.08	10.42	10.77	1,239,458	-0.21(-1.95%)
Feb 02, 2016	11.42	11.71	10.86	10.98	1,056,159	-0.51(-4.41%)

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.