Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	15.98	16.35	15.70	16.02	1,825,404	+0.01(+0.09%)
Apr 28, 2016	16.30	16.58	15.96	16.01	1,785,471	-0.44(-2.70%)
Apr 27, 2016	16.15	16.63	16.12	16.45	1,278,926	+0.46(+2.87%)
Apr 26, 2016	16.23	16.23	15.81	15.99	1,375,605	-0.11(-0.69%)
Apr 25, 2016	16.08	16.35	15.78	16.10	2,357,727	+0.03(+0.18%)
Apr 22, 2016	15.76	16.20	15.73	16.07	1,752,410	+0.41(+2.60%)
Apr 21, 2016	15.84	15.92	15.46	15.66	1,489,581	-0.10(-0.61%)
Apr 20, 2016	15.52	15.92	15.52	15.76	1,852,308	+0.16(+1.04%)
Apr 19, 2016	14.88	15.77	14.88	15.60	2,203,938	+0.78(+5.30%)
Apr 18, 2016	13.81	14.88	13.59	14.81	1,958,035	+0.61(+4.27%)
Apr 15, 2016	14.24	14.49	14.04	14.21	2,574,616	-0.27(-1.84%)
Apr 14, 2016	14.27	14.49	14.02	14.47	1,710,750	+0.21(+1.51%)
Apr 13, 2016	14.15	14.30	13.90	14.26	999,352	+0.16(+1.16%)
Apr 12, 2016	13.27	14.11	13.18	14.10	1,586,395	+0.93(+7.09%)
Apr 11, 2016	13.30	13.66	13.13	13.16	770,000	+0.00(+0.00%)
Apr 08, 2016	13.15	13.59	13.09	13.16	1,592,686	+0.37(+2.89%)
Apr 07, 2016	12.86	13.07	12.73	12.79	1,181,795	-0.13(-0.97%)
Apr 06, 2016	12.66	12.96	12.53	12.92	833,577	+0.41(+3.32%)
Apr 05, 2016	12.56	12.75	12.48	12.50	1,835,893	-0.21(-1.63%)
Apr 04, 2016	12.81	13.09	12.62	12.71	840,771	-0.16(-1.21%)
Apr 01, 2016	13.26	13.33	12.74	12.87	1,497,563	-0.70(-5.13%)
Mar 31, 2016	13.22	13.58	13.22	13.56	1,094,736	+0.29(+2.18%)
Mar 30, 2016	13.20	13.54	13.12	13.27	1,037,155	+0.26(+1.99%)
Mar 29, 2016	12.79	13.04	12.64	13.01	743,062	-0.06(-0.45%)
Mar 28, 2016	13.10	13.13	12.81	13.07	833,081	-0.03(-0.23%)
Mar 24, 2016	12.79	13.10	13.10	13.10	2,634,287	+0.14(+1.09%)
Mar 23, 2016	13.34	13.52	12.94	12.96	1,972,335	-0.55(-4.05%)
Mar 22, 2016	13.04	13.68	13.04	13.51	637,809	+0.24(+1.84%)
Mar 21, 2016	13.57	13.64	13.12	13.27	1,842,196	-0.30(-2.24%)
Mar 18, 2016	13.73	13.93	13.28	13.57	5,828,724	-0.02(-0.16%)
Mar 17, 2016	13.22	13.73	13.16	13.59	3,986,083	+0.47(+3.61%)
Mar 16, 2016	12.59	13.21	12.59	13.12	3,396,479	+0.53(+4.17%)
Mar 15, 2016	12.66	12.82	12.39	12.59	1,386,335	-0.30(-2.30%)
Mar 14, 2016	12.84	12.93	12.52	12.89	1,300,150	-0.04(-0.29%)
Mar 11, 2016	12.91	13.14	12.82	12.93	2,303,046	+0.12(+0.93%)
Mar 10, 2016	12.68	12.85	12.50	12.81	3,072,558	+0.02(+0.17%)
Mar 09, 2016	13.16	13.26	12.73	12.79	1,732,592	-0.17(-1.31%)
Mar 08, 2016	13.20	13.29	12.71	12.96	2,776,333	-0.36(-2.72%)
Mar 07, 2016	12.86	13.37	12.86	13.32	3,016,253	+0.44(+3.39%)
Mar 04, 2016	13.09	13.36	12.67	12.88	2,505,081	-0.13(-1.02%)
Mar 03, 2016	12.64	13.09	12.64	13.01	2,765,477	+0.33(+2.57%)
Mar 02, 2016	12.23	12.71	12.16	12.69	1,743,735	+0.32(+2.57%)
Mar 01, 2016	12.30	12.51	12.10	12.37	1,903,100	+0.10(+0.78%)
Feb 29, 2016	12.09	12.39	12.03	12.27	1,697,014	+0.23(+1.91%)
Feb 26, 2016	12.07	12.35	11.92	12.04	1,398,456	+0.17(+1.43%)
Feb 25, 2016	11.73	12.06	11.58	11.87	2,733,734	-0.32(-2.61%)
Feb 24, 2016	11.46	12.25	11.22	12.19	2,831,458	+0.55(+4.70%)
Feb 23, 2016	12.44	12.47	11.57	11.65	1,520,623	-0.93(-7.42%)
Feb 22, 2016	12.41	12.65	11.97	12.58	1,764,251	+0.73(+6.12%)
Feb 19, 2016	12.26	12.30	11.62	11.85	2,136,181	-0.53(-4.30%)
Feb 18, 2016	11.91	12.55	11.85	12.39	2,615,233	+0.56(+4.76%)
Feb 17, 2016	11.10	11.96	10.74	11.82	4,847,934	+0.15(+1.27%)
Feb 16, 2016	11.63	12.04	11.54	11.67	3,482,280	+0.15(+1.28%)
Feb 12, 2016	11.07	11.53	11.53	11.53	3,369,110	+0.63(+5.77%)
Feb 11, 2016	11.40	11.76	10.56	10.90	3,260,472	-0.65(-5.64%)
Feb 10, 2016	11.73	12.07	11.47	11.55	3,136,195	-0.30(-2.50%)
Feb 09, 2016	11.78	11.92	11.50	11.85	3,583,035	-0.20(-1.66%)
Feb 08, 2016	12.51	12.64	11.72	12.04	2,317,324	-0.84(-6.49%)
Feb 05, 2016	13.09	13.38	12.80	12.88	1,597,134	-0.35(-2.63%)
Feb 04, 2016	13.13	13.53	13.01	13.23	2,525,696	-0.01(-0.06%)
Feb 03, 2016	12.67	13.31	12.42	13.24	3,029,372	+0.74(+5.94%)
Feb 02, 2016	12.50	12.74	12.31	12.49	2,399,838	-0.42(-3.27%)

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.