Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.71	18.73	18.28	18.55	16,427,399	-0.31(-1.63%)
Apr 28, 2016	19.26	19.29	18.77	18.86	12,003,197	-0.55(-2.85%)
Apr 27, 2016	19.25	19.49	19.18	19.41	10,498,625	+0.14(+0.71%)
Apr 26, 2016	19.14	19.44	19.03	19.27	10,186,784	+0.30(+1.58%)
Apr 25, 2016	19.05	19.15	18.91	18.97	7,474,333	-0.15(-0.76%)
Apr 22, 2016	18.97	19.26	18.91	19.12	10,086,681	+0.14(+0.74%)
Apr 21, 2016	19.11	19.25	18.89	18.98	9,851,099	-0.18(-0.92%)
Apr 20, 2016	19.15	19.32	19.00	19.15	15,027,947	-0.05(-0.28%)
Apr 19, 2016	19.37	19.49	19.18	19.21	13,512,107	-0.33(-1.67%)
Apr 18, 2016	19.39	19.63	19.28	19.54	10,321,256	+0.08(+0.42%)
Apr 15, 2016	19.45	19.48	19.29	19.45	13,630,041	-0.01(-0.05%)
Apr 14, 2016	19.33	19.50	18.80	19.46	20,035,978	+0.15(+0.80%)
Apr 13, 2016	18.99	19.37	18.98	19.31	9,262,864	+0.34(+1.82%)
Apr 12, 2016	19.05	19.06	18.82	18.96	9,167,068	-0.01(-0.05%)
Apr 11, 2016	18.98	19.18	18.96	18.97	15,241,485	+0.14(+0.72%)
Apr 08, 2016	19.06	19.23	18.76	18.84	9,566,623	-0.01(-0.05%)
Apr 07, 2016	18.94	19.02	18.74	18.85	10,132,306	-0.24(-1.23%)
Apr 06, 2016	18.82	19.14	18.77	19.08	9,675,541	+0.10(+0.53%)
Apr 05, 2016	19.03	19.15	18.92	18.98	9,835,360	-0.20(-1.04%)
Apr 04, 2016	19.34	19.44	19.15	19.18	8,757,877	-0.23(-1.17%)
Apr 01, 2016	19.02	19.41	18.93	19.41	13,118,845	+0.22(+1.13%)
Mar 31, 2016	18.95	19.40	18.93	19.19	16,032,261	+0.13(+0.67%)
Mar 30, 2016	18.86	19.21	18.86	19.06	13,735,847	+0.41(+2.19%)
Mar 29, 2016	18.23	18.73	18.16	18.66	8,664,694	+0.35(+1.93%)
Mar 28, 2016	18.32	18.41	18.26	18.30	5,986,524	+0.05(+0.25%)
Mar 24, 2016	18.38	18.26	18.26	18.26	15,570,946	-0.12(-0.64%)
Mar 23, 2016	18.74	18.81	18.30	18.38	14,015,507	-0.45(-2.41%)
Mar 22, 2016	18.69	18.91	18.57	18.83	8,353,131	+0.05(+0.24%)
Mar 21, 2016	18.54	18.94	18.44	18.78	15,408,175	+0.22(+1.17%)
Mar 18, 2016	18.44	18.60	18.26	18.57	21,788,730	+0.19(+1.04%)
Mar 17, 2016	18.00	18.52	18.00	18.38	14,889,558	+0.21(+1.15%)
Mar 16, 2016	18.04	18.25	17.97	18.17	15,849,541	+0.14(+0.75%)
Mar 15, 2016	17.95	18.07	17.91	18.03	11,262,001	-0.01(-0.05%)
Mar 14, 2016	18.10	18.21	17.98	18.04	12,688,034	-0.11(-0.62%)
Mar 11, 2016	17.85	18.21	17.76	18.15	16,990,190	+0.42(+2.38%)
Mar 10, 2016	17.52	17.80	17.40	17.73	16,998,608	+0.36(+2.09%)
Mar 09, 2016	17.22	17.47	17.16	17.37	11,154,436	+0.35(+2.08%)
Mar 08, 2016	17.45	17.45	17.00	17.02	14,236,126	-0.60(-3.39%)
Mar 07, 2016	17.41	17.67	17.39	17.61	10,158,194	+0.05(+0.26%)
Mar 04, 2016	17.71	17.71	17.46	17.57	9,858,498	-0.05(-0.31%)
Mar 03, 2016	17.58	17.71	17.50	17.62	8,981,494	-0.04(-0.21%)
Mar 02, 2016	17.35	17.68	17.32	17.66	12,552,198	+0.11(+0.62%)
Mar 01, 2016	17.30	17.56	17.21	17.55	11,201,839	+0.45(+2.65%)
Feb 29, 2016	17.20	17.42	17.10	17.10	10,628,189	-0.12(-0.68%)
Feb 26, 2016	17.22	17.23	17.04	17.22	11,736,677	+0.10(+0.58%)
Feb 25, 2016	17.00	17.17	16.83	17.12	11,149,136	+0.18(+1.07%)
Feb 24, 2016	16.56	16.96	16.39	16.93	11,737,822	+0.16(+0.97%)
Feb 23, 2016	16.74	16.97	16.74	16.77	13,305,903	+0.02(+0.11%)
Feb 22, 2016	16.85	16.96	16.63	16.75	16,976,594	+0.19(+1.14%)
Feb 19, 2016	16.67	16.98	16.43	16.56	39,023,556	+1.09(+7.05%)
Feb 18, 2016	15.47	15.58	15.35	15.47	14,247,012	+0.03(+0.18%)
Feb 17, 2016	15.22	15.56	15.12	15.45	13,154,187	+0.38(+2.51%)
Feb 16, 2016	14.55	15.31	14.55	15.07	23,801,616	+0.59(+4.11%)
Feb 12, 2016	14.24	14.47	14.47	14.47	9,661,735	+0.38(+2.69%)
Feb 11, 2016	14.17	14.37	13.91	14.09	12,439,311	-0.32(-2.19%)
Feb 10, 2016	14.59	14.69	14.37	14.41	14,482,404	-0.10(-0.68%)
Feb 09, 2016	14.40	14.73	14.08	14.51	15,356,007	-0.08(-0.56%)
Feb 08, 2016	14.92	14.93	14.30	14.59	17,062,996	-0.56(-3.69%)
Feb 05, 2016	15.70	15.78	15.04	15.15	17,915,102	-0.69(-4.38%)
Feb 04, 2016	15.63	16.01	15.55	15.84	15,144,276	+0.26(+1.68%)
Feb 03, 2016	15.70	15.71	15.21	15.58	10,232,520	+0.22(+1.41%)
Feb 02, 2016	15.68	15.71	15.31	15.37	12,624,302	-0.54(-3.40%)

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.