Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.44	16.64	16.12	16.46	888,799	+0.00(+0.00%)
Apr 28, 2016	16.53	16.84	16.44	16.46	812,842	-0.15(-0.89%)
Apr 27, 2016	16.05	16.75	16.05	16.61	799,024	-0.38(-2.25%)
Apr 26, 2016	16.69	17.02	16.68	16.99	1,212,438	+0.33(+1.98%)
Apr 25, 2016	16.85	16.85	16.51	16.66	1,342,125	-0.19(-1.13%)
Apr 22, 2016	16.77	17.25	16.71	16.85	1,213,462	+0.13(+0.78%)
Apr 21, 2016	16.54	16.88	16.33	16.72	730,774	+0.27(+1.64%)
Apr 20, 2016	16.35	16.50	16.29	16.45	941,639	+0.10(+0.64%)
Apr 19, 2016	16.37	16.59	16.29	16.35	819,546	+0.03(+0.21%)
Apr 18, 2016	16.04	16.32	15.89	16.31	951,049	+0.24(+1.51%)
Apr 15, 2016	15.63	16.26	15.59	16.07	1,059,138	+0.40(+2.55%)
Apr 14, 2016	15.49	15.84	15.24	15.67	1,111,496	+0.22(+1.40%)
Apr 13, 2016	15.11	15.46	15.08	15.45	1,152,894	+0.43(+2.83%)
Apr 12, 2016	14.50	15.15	14.47	15.03	976,234	+0.62(+4.28%)
Apr 11, 2016	14.60	14.77	14.39	14.41	570,504	-0.07(-0.48%)
Apr 08, 2016	14.87	14.87	14.28	14.48	538,903	-0.36(-2.40%)
Apr 07, 2016	15.04	15.24	14.74	14.84	804,126	-0.27(-1.78%)
Apr 06, 2016	15.05	15.19	14.81	15.11	537,844	+0.04(+0.29%)
Apr 05, 2016	15.11	15.21	14.85	15.06	800,671	-0.11(-0.74%)
Apr 04, 2016	15.54	15.70	15.17	15.18	1,319,283	-0.36(-2.29%)
Apr 01, 2016	15.94	15.98	15.50	15.53	1,007,203	-0.47(-2.93%)
Mar 31, 2016	15.82	16.11	15.82	16.00	865,653	+0.18(+1.15%)
Mar 30, 2016	15.88	16.15	15.81	15.82	635,519	-0.02(-0.11%)
Mar 29, 2016	15.56	15.84	15.39	15.84	1,043,078	+0.28(+1.78%)
Mar 28, 2016	15.40	15.77	15.40	15.56	550,310	+0.22(+1.41%)
Mar 24, 2016	15.37	15.34	15.34	15.34	961,872	-0.08(-0.51%)
Mar 23, 2016	15.88	15.91	15.42	15.42	852,313	-0.58(-3.63%)
Mar 22, 2016	16.12	16.26	15.79	16.00	532,542	-0.19(-1.18%)
Mar 21, 2016	16.51	16.64	16.14	16.19	531,095	-0.32(-1.94%)
Mar 18, 2016	16.43	16.77	16.30	16.51	1,373,293	+0.20(+1.22%)
Mar 17, 2016	15.76	16.37	15.72	16.31	868,578	+0.55(+3.52%)
Mar 16, 2016	16.17	16.17	15.57	15.76	1,056,566	-0.52(-3.19%)
Mar 15, 2016	16.13	16.34	16.04	16.28	1,283,460	+0.09(+0.53%)
Mar 14, 2016	16.55	16.68	16.12	16.19	714,556	-0.39(-2.35%)
Mar 11, 2016	16.42	16.69	16.38	16.58	706,399	+0.36(+2.24%)
Mar 10, 2016	16.37	16.50	16.05	16.22	508,630	-0.13(-0.79%)
Mar 09, 2016	16.40	16.65	16.23	16.35	1,043,125	+0.03(+0.16%)
Mar 08, 2016	16.81	16.90	16.27	16.32	1,297,256	-0.58(-3.43%)
Mar 07, 2016	16.93	17.26	16.79	16.90	1,125,635	-0.10(-0.61%)
Mar 04, 2016	17.27	17.42	16.93	17.00	993,975	-0.29(-1.70%)
Mar 03, 2016	17.25	17.42	17.07	17.30	1,286,497	+0.02(+0.10%)
Mar 02, 2016	16.80	17.31	16.71	17.28	1,328,796	+0.42(+2.46%)
Mar 01, 2016	16.44	16.92	16.30	16.87	1,461,186	+0.48(+2.91%)
Feb 29, 2016	16.11	17.00	16.10	16.39	1,756,068	+0.28(+1.72%)
Feb 26, 2016	16.53	16.92	16.00	16.11	2,075,158	-0.33(-2.00%)
Feb 25, 2016	15.23	16.45	15.12	16.44	1,933,526	+1.29(+8.51%)
Feb 24, 2016	14.42	15.23	14.32	15.15	1,287,321	+0.63(+4.35%)
Feb 23, 2016	14.94	15.48	14.32	14.52	2,269,723	-0.66(-4.34%)
Feb 22, 2016	15.12	15.34	14.99	15.18	903,285	+0.22(+1.45%)
Feb 19, 2016	15.07	15.07	14.63	14.96	854,264	-0.19(-1.26%)
Feb 18, 2016	15.24	15.33	15.03	15.15	717,328	-0.10(-0.62%)
Feb 17, 2016	14.81	15.42	14.81	15.25	1,192,613	+0.64(+4.39%)
Feb 16, 2016	14.61	14.73	14.30	14.61	1,347,859	+0.16(+1.08%)
Feb 12, 2016	14.15	14.45	14.45	14.45	616,762	+0.48(+3.41%)
Feb 11, 2016	13.98	14.24	13.75	13.97	592,987	-0.32(-2.24%)
Feb 10, 2016	14.40	14.62	14.29	14.29	564,658	+0.01(+0.06%)
Feb 09, 2016	14.21	14.45	14.17	14.29	717,960	-0.07(-0.48%)
Feb 08, 2016	14.35	14.46	14.02	14.36	1,036,185	-0.17(-1.19%)
Feb 05, 2016	14.78	14.81	14.47	14.53	1,275,405	-0.57(-3.78%)
Feb 04, 2016	15.14	15.35	14.87	15.10	1,804,448	-0.15(-0.97%)
Feb 03, 2016	15.00	15.34	14.66	15.25	1,640,900	+0.37(+2.50%)
Feb 02, 2016	14.79	15.00	14.64	14.87	925,672	-0.02(-0.12%)

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.