Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.62	21.81	21.12	21.40	3,548,618	+0.18(+0.86%)
Apr 28, 2016	21.18	21.71	21.08	21.22	4,588,065	-0.42(-1.94%)
Apr 27, 2016	21.33	21.69	21.33	21.63	2,599,136	+0.40(+1.86%)
Apr 26, 2016	21.22	21.26	20.97	21.24	3,170,530	+0.33(+1.59%)
Apr 25, 2016	21.40	21.45	20.78	20.91	3,456,298	-0.71(-3.29%)
Apr 22, 2016	21.49	21.90	21.49	21.62	3,459,972	+0.05(+0.22%)
Apr 21, 2016	21.65	21.79	21.39	21.57	2,922,343	-0.06(-0.26%)
Apr 20, 2016	21.35	21.80	21.30	21.63	2,409,243	+0.13(+0.63%)
Apr 19, 2016	21.13	21.51	21.00	21.49	2,611,659	+0.71(+3.42%)
Apr 18, 2016	20.38	20.84	20.33	20.78	1,657,454	+0.22(+1.08%)
Apr 15, 2016	20.43	20.64	20.25	20.56	2,871,869	+0.06(+0.27%)
Apr 14, 2016	20.35	20.61	20.35	20.50	2,563,950	-0.02(-0.08%)
Apr 13, 2016	20.64	20.65	20.28	20.52	2,450,839	+0.24(+1.21%)
Apr 12, 2016	19.90	20.37	19.64	20.28	3,595,258	+0.34(+1.71%)
Apr 11, 2016	20.20	20.29	19.92	19.94	3,547,453	+0.19(+0.96%)
Apr 08, 2016	19.55	19.95	19.46	19.75	3,545,840	+0.93(+4.96%)
Apr 07, 2016	18.86	18.93	18.67	18.81	2,446,864	-0.05(-0.25%)
Apr 06, 2016	18.77	18.93	18.48	18.86	3,358,404	+0.31(+1.66%)
Apr 05, 2016	18.16	18.69	18.15	18.55	3,036,546	-0.49(-2.57%)
Apr 04, 2016	19.48	19.79	18.98	19.04	2,405,951	-0.43(-2.23%)
Apr 01, 2016	19.42	19.53	19.19	19.48	2,667,402	-0.09(-0.48%)
Mar 31, 2016	19.65	19.94	19.56	19.57	2,855,884	+0.05(+0.24%)
Mar 30, 2016	19.70	19.82	19.44	19.52	4,041,340	+0.57(+3.00%)
Mar 29, 2016	18.65	18.98	18.50	18.96	1,596,668	-0.02(-0.12%)
Mar 28, 2016	19.08	19.10	18.79	18.98	1,263,983	+0.02(+0.13%)
Mar 24, 2016	18.32	18.96	18.96	18.96	3,050,629	+0.17(+0.93%)
Mar 23, 2016	19.07	19.21	18.75	18.78	1,823,646	-0.49(-2.54%)
Mar 22, 2016	19.07	19.38	18.98	19.27	2,233,242	+0.25(+1.33%)
Mar 21, 2016	19.03	19.20	18.75	19.02	2,248,888	+0.05(+0.25%)
Mar 18, 2016	19.45	19.52	18.90	18.97	3,039,495	-0.43(-2.20%)
Mar 17, 2016	19.29	19.52	19.11	19.40	3,035,929	+0.28(+1.49%)
Mar 16, 2016	18.62	19.18	18.59	19.11	3,174,513	+0.38(+2.03%)
Mar 15, 2016	18.57	18.76	18.46	18.73	2,306,541	-0.22(-1.17%)
Mar 14, 2016	18.70	19.20	18.60	18.96	3,775,597	-0.13(-0.66%)
Mar 11, 2016	18.88	19.08	18.80	19.08	2,652,451	+0.43(+2.33%)
Mar 10, 2016	18.55	18.77	18.35	18.65	3,396,423	+0.06(+0.30%)
Mar 09, 2016	18.46	18.83	18.27	18.59	2,535,677	+0.30(+1.64%)
Mar 08, 2016	18.93	18.93	18.24	18.29	3,395,556	-0.86(-4.50%)
Mar 07, 2016	18.71	19.17	18.59	19.15	3,293,350	+0.47(+2.54%)
Mar 04, 2016	18.42	18.79	18.31	18.68	4,663,017	+0.55(+3.05%)
Mar 03, 2016	17.99	18.17	17.79	18.13	2,551,978	+0.52(+2.96%)
Mar 02, 2016	17.21	17.60	17.12	17.60	2,587,370	+0.16(+0.91%)
Mar 01, 2016	17.62	17.67	17.36	17.45	4,873,281	+0.35(+2.03%)
Feb 29, 2016	17.13	17.45	16.86	17.10	4,283,204	+0.15(+0.89%)
Feb 26, 2016	16.46	17.22	16.44	16.95	5,997,074	+0.88(+5.46%)
Feb 25, 2016	15.86	16.09	15.42	16.07	6,608,768	+0.27(+1.70%)
Feb 24, 2016	15.44	15.84	15.37	15.80	6,627,697	-0.47(-2.87%)
Feb 23, 2016	16.62	16.77	16.26	16.27	3,559,685	-0.69(-4.06%)
Feb 22, 2016	16.59	17.07	16.56	16.96	3,697,692	+0.48(+2.93%)
Feb 19, 2016	16.66	16.69	16.26	16.47	3,752,689	-0.31(-1.84%)
Feb 18, 2016	17.26	17.26	16.75	16.78	3,788,993	-0.36(-2.12%)
Feb 17, 2016	16.79	17.29	16.75	17.15	3,216,047	+0.73(+4.43%)
Feb 16, 2016	16.78	16.80	16.10	16.42	4,488,763	-0.06(-0.38%)
Feb 12, 2016	16.29	16.48	16.48	16.48	3,324,014	+0.69(+4.35%)
Feb 11, 2016	15.79	15.90	15.47	15.79	4,995,743	+0.00(+0.00%)
Feb 10, 2016	15.49	16.01	15.49	15.79	4,053,053	+0.05(+0.30%)
Feb 09, 2016	16.18	16.20	15.60	15.75	4,766,197	-0.77(-4.69%)
Feb 08, 2016	16.62	16.66	16.27	16.52	4,151,746	-0.32(-1.92%)
Feb 05, 2016	16.84	17.16	16.66	16.84	4,183,685	+0.15(+0.90%)
Feb 04, 2016	16.44	16.99	16.39	16.69	3,972,587	+0.70(+4.35%)
Feb 03, 2016	15.64	16.03	15.04	16.00	5,150,770	+0.75(+4.92%)
Feb 02, 2016	15.52	15.56	15.21	15.25	3,522,491	-1.02(-6.27%)

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.