Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	12.47	12.60	12.22	12.37	2,779,104	-0.06(-0.51%)
Apr 28, 2016	13.10	13.11	12.43	12.43	4,617,122	-0.79(-6.00%)
Apr 27, 2016	13.06	13.25	12.97	13.23	2,043,298	+0.23(+1.75%)
Apr 26, 2016	12.95	13.10	12.81	13.00	3,042,043	+0.11(+0.85%)
Apr 25, 2016	13.10	13.14	12.80	12.89	3,158,668	-0.24(-1.81%)
Apr 22, 2016	13.27	13.44	13.10	13.13	2,684,901	-0.19(-1.44%)
Apr 21, 2016	13.54	13.60	13.27	13.32	2,278,219	-0.15(-1.08%)
Apr 20, 2016	13.27	13.59	13.21	13.46	3,907,752	+0.17(+1.30%)
Apr 19, 2016	13.21	13.54	13.13	13.29	2,746,314	-0.05(-0.41%)
Apr 18, 2016	13.17	13.40	13.13	13.35	2,365,761	-0.06(-0.48%)
Apr 15, 2016	13.31	13.44	13.21	13.41	2,283,446	+0.05(+0.41%)
Apr 14, 2016	13.40	13.59	13.32	13.36	1,829,696	-0.08(-0.61%)
Apr 13, 2016	13.14	13.53	13.12	13.44	3,699,701	+0.37(+2.86%)
Apr 12, 2016	13.11	13.17	13.04	13.06	3,368,847	-0.03(-0.21%)
Apr 11, 2016	13.35	13.49	13.08	13.09	3,749,397	-0.12(-0.90%)
Apr 08, 2016	13.38	13.52	13.17	13.21	3,513,042	+0.04(+0.28%)
Apr 07, 2016	13.15	13.51	13.06	13.17	7,472,563	+0.22(+1.69%)
Apr 06, 2016	12.76	13.12	12.74	12.95	4,027,037	+0.22(+1.72%)
Apr 05, 2016	12.46	12.92	12.33	12.74	4,071,445	+0.15(+1.16%)
Apr 04, 2016	12.86	12.91	12.45	12.59	3,778,086	-0.26(-2.06%)
Apr 01, 2016	12.88	12.91	12.70	12.85	3,261,808	-0.16(-1.26%)
Mar 31, 2016	12.40	13.14	12.40	13.02	7,485,944	+0.59(+4.77%)
Mar 30, 2016	12.67	12.67	12.35	12.43	4,512,427	-0.17(-1.37%)
Mar 29, 2016	12.60	12.72	12.22	12.60	6,679,054	+0.02(+0.14%)
Mar 28, 2016	12.74	12.75	12.43	12.58	4,461,199	-0.12(-0.93%)
Mar 24, 2016	12.62	12.70	12.70	12.70	10,595,528	+0.76(+6.34%)
Mar 23, 2016	12.41	12.42	11.91	11.94	5,677,204	-0.47(-3.82%)
Mar 22, 2016	12.35	12.53	12.30	12.42	2,304,826	+0.03(+0.22%)
Mar 21, 2016	12.53	12.64	12.21	12.39	3,908,197	-0.12(-0.95%)
Mar 18, 2016	12.37	12.66	12.37	12.51	5,525,551	+0.16(+1.33%)
Mar 17, 2016	12.16	12.41	12.03	12.34	3,369,139	+0.12(+0.97%)
Mar 16, 2016	11.90	12.25	11.84	12.22	3,258,646	+0.24(+1.98%)
Mar 15, 2016	12.02	12.04	11.85	11.99	2,383,175	-0.13(-1.05%)
Mar 14, 2016	12.26	12.32	11.99	12.12	2,818,355	-0.16(-1.26%)
Mar 11, 2016	12.08	12.32	11.98	12.27	4,550,411	+0.29(+2.44%)
Mar 10, 2016	12.18	12.27	11.81	11.98	3,787,904	-0.13(-1.05%)
Mar 09, 2016	11.92	12.19	11.79	12.11	2,526,316	+0.26(+2.15%)
Mar 08, 2016	12.11	12.18	11.60	11.85	4,377,879	-0.44(-3.56%)
Mar 07, 2016	12.02	12.53	11.93	12.29	4,587,826	+0.22(+1.81%)
Mar 04, 2016	12.22	12.23	11.88	12.07	4,599,053	-0.10(-0.82%)
Mar 03, 2016	11.90	12.20	11.85	12.17	4,522,222	+0.26(+2.14%)
Mar 02, 2016	11.45	11.94	11.45	11.91	4,740,981	+0.42(+3.65%)
Mar 01, 2016	11.17	11.51	11.12	11.50	3,160,366	+0.37(+3.36%)
Feb 29, 2016	10.94	11.26	10.88	11.12	3,665,679	+0.14(+1.25%)
Feb 26, 2016	10.90	11.11	10.78	10.98	3,330,335	+0.16(+1.52%)
Feb 25, 2016	10.56	10.83	10.48	10.82	3,300,471	+0.21(+1.98%)
Feb 24, 2016	10.07	10.61	9.918	10.61	3,562,376	+0.40(+3.93%)
Feb 23, 2016	10.15	10.31	10.02	10.21	2,388,982	+0.03(+0.27%)
Feb 22, 2016	9.909	10.21	9.891	10.18	2,812,004	+0.37(+3.81%)
Feb 19, 2016	9.882	10.00	9.691	9.809	1,904,984	-0.15(-1.56%)
Feb 18, 2016	9.937	10.00	9.654	9.964	2,558,792	+0.01(+0.09%)
Feb 17, 2016	9.845	10.11	9.836	9.955	4,737,671	+0.16(+1.68%)
Feb 16, 2016	9.481	9.800	9.335	9.791	3,795,574	+0.48(+5.19%)
Feb 12, 2016	8.916	9.308	9.308	9.308	4,714,462	+0.57(+6.58%)
Feb 11, 2016	8.897	9.025	8.515	8.733	6,894,715	-0.39(-4.30%)
Feb 10, 2016	9.025	9.226	8.770	9.125	5,099,209	+0.23(+2.56%)
Feb 09, 2016	8.961	9.180	8.688	8.897	5,415,246	-0.24(-2.59%)
Feb 08, 2016	9.317	9.362	8.943	9.134	4,155,082	-0.40(-4.21%)
Feb 05, 2016	9.818	9.937	9.490	9.536	3,090,408	-0.28(-2.88%)
Feb 04, 2016	9.581	10.09	9.572	9.818	4,875,627	+0.25(+2.57%)
Feb 03, 2016	9.672	9.692	9.125	9.572	4,376,705	+0.00(+0.00%)
Feb 02, 2016	9.590	9.741	9.489	9.572	4,061,511	-0.12(-1.27%)

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.