Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.25	18.34	17.73	17.93	1,269,700	-0.33(-1.78%)
Apr 28, 2016	17.22	18.66	17.03	18.26	3,402,260	-0.74(-3.90%)
Apr 27, 2016	19.08	19.24	18.57	19.00	2,175,810	+0.01(+0.07%)
Apr 26, 2016	18.79	19.03	18.34	18.98	4,039,760	+0.43(+2.33%)
Apr 25, 2016	19.19	19.19	18.32	18.55	1,856,740	-0.63(-3.28%)
Apr 22, 2016	18.74	19.18	18.57	19.18	1,433,620	+0.35(+1.88%)
Apr 21, 2016	18.89	19.17	18.66	18.83	1,145,110	-0.00(-0.01%)
Apr 20, 2016	19.00	19.09	18.74	18.83	1,238,510	-0.11(-0.57%)
Apr 19, 2016	18.87	18.98	18.61	18.93	1,920,420	+0.11(+0.58%)
Apr 18, 2016	18.63	19.11	18.52	18.82	1,999,010	+0.21(+1.12%)
Apr 15, 2016	18.71	18.89	18.54	18.62	1,819,200	-0.18(-0.95%)
Apr 14, 2016	18.67	18.94	18.60	18.80	1,839,440	+0.09(+0.47%)
Apr 13, 2016	18.36	18.73	18.26	18.71	1,065,330	+0.44(+2.42%)
Apr 12, 2016	18.14	18.45	17.97	18.27	974,140	+0.19(+1.07%)
Apr 11, 2016	18.21	18.48	17.90	18.07	1,310,090	+0.19(+1.07%)
Apr 08, 2016	18.06	18.09	17.71	17.88	668,620	-0.03(-0.17%)
Apr 07, 2016	18.09	18.09	17.67	17.91	748,530	-0.32(-1.78%)
Apr 06, 2016	18.29	18.32	18.04	18.23	824,110	-0.08(-0.42%)
Apr 05, 2016	18.31	18.59	18.25	18.31	1,675,780	-0.16(-0.87%)
Apr 04, 2016	18.34	18.57	18.20	18.47	1,010,290	+0.20(+1.07%)
Apr 01, 2016	17.84	18.31	17.75	18.27	1,749,570	+0.30(+1.69%)
Mar 31, 2016	18.23	18.23	17.87	17.97	1,052,810	-0.11(-0.64%)
Mar 30, 2016	17.93	18.14	17.58	18.09	1,282,250	+0.31(+1.73%)
Mar 29, 2016	17.19	18.05	17.09	17.78	928,340	+0.58(+3.35%)
Mar 28, 2016	17.42	17.70	16.85	17.20	770,320	-0.08(-0.46%)
Mar 24, 2016	16.89	17.28	17.28	17.28	1,018,000	+0.33(+1.97%)
Mar 23, 2016	17.58	17.58	16.92	16.95	980,770	-0.63(-3.58%)
Mar 22, 2016	17.45	17.72	17.45	17.58	1,241,520	+0.02(+0.13%)
Mar 21, 2016	17.48	17.73	17.12	17.55	945,180	+0.04(+0.25%)
Mar 18, 2016	16.99	17.56	16.89	17.51	1,415,220	+0.61(+3.63%)
Mar 17, 2016	16.65	17.04	16.61	16.90	1,593,460	+0.16(+0.96%)
Mar 16, 2016	16.62	16.80	16.22	16.74	1,145,080	+0.16(+0.95%)
Mar 15, 2016	16.80	16.86	16.51	16.58	1,683,050	-0.22(-1.33%)
Mar 14, 2016	16.96	17.13	16.79	16.80	569,410	-0.26(-1.49%)
Mar 11, 2016	16.83	17.11	16.65	17.06	730,640	+0.35(+2.08%)
Mar 10, 2016	16.93	17.09	16.43	16.71	912,760	-0.11(-0.67%)
Mar 09, 2016	16.82	16.89	16.66	16.82	1,191,830	+0.06(+0.35%)
Mar 08, 2016	16.71	16.96	16.59	16.77	1,111,760	-0.11(-0.65%)
Mar 07, 2016	16.80	16.91	15.94	16.88	1,734,720	-0.02(-0.14%)
Mar 04, 2016	17.08	17.08	16.81	16.90	926,660	-0.18(-1.05%)
Mar 03, 2016	16.82	17.14	16.60	17.08	1,504,370	+0.25(+1.51%)
Mar 02, 2016	17.15	17.15	16.67	16.82	1,136,240	-0.41(-2.41%)
Mar 01, 2016	16.32	17.28	16.09	17.24	2,641,890	+1.15(+7.15%)
Feb 29, 2016	15.84	16.35	15.80	16.09	1,227,580	+0.23(+1.46%)
Feb 26, 2016	15.96	16.00	15.60	15.86	1,235,340	+0.04(+0.27%)
Feb 25, 2016	15.67	15.87	15.30	15.81	1,278,540	+0.16(+1.00%)
Feb 24, 2016	15.14	15.87	15.03	15.66	2,052,030	+0.40(+2.61%)
Feb 23, 2016	15.25	15.53	15.20	15.26	2,350,460	-0.20(-1.30%)
Feb 22, 2016	15.53	15.82	15.45	15.46	1,223,920	+0.14(+0.88%)
Feb 19, 2016	14.80	15.55	14.76	15.32	2,288,990	+0.39(+2.63%)
Feb 18, 2016	15.65	15.82	14.86	14.93	1,796,450	-0.73(-4.65%)
Feb 17, 2016	15.35	15.74	15.22	15.66	2,599,240	+0.42(+2.78%)
Feb 16, 2016	15.37	15.37	15.08	15.24	1,222,160	+0.05(+0.30%)
Feb 12, 2016	15.04	15.19	15.19	15.19	1,166,000	+0.23(+1.56%)
Feb 11, 2016	14.72	15.19	14.55	14.96	2,269,670	-0.06(-0.39%)
Feb 10, 2016	15.33	15.64	14.97	15.02	1,033,530	-0.18(-1.19%)
Feb 09, 2016	15.25	16.17	15.01	15.20	1,409,510	-0.30(-1.96%)
Feb 08, 2016	15.45	15.60	15.06	15.50	1,912,060	-0.15(-0.93%)
Feb 05, 2016	16.59	16.61	15.58	15.65	2,115,940	-1.14(-6.78%)
Feb 04, 2016	17.10	17.10	16.54	16.78	1,322,240	-0.36(-2.12%)
Feb 03, 2016	17.41	17.41	16.87	17.15	1,473,880	-0.04(-0.24%)
Feb 02, 2016	17.20	17.45	17.07	17.19	1,730,730	-0.14(-0.84%)

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.