Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.67	16.71	15.97	16.39	329,647	-0.50(-2.97%)
Apr 28, 2016	16.73	17.19	16.68	16.90	154,284	-0.09(-0.53%)
Apr 27, 2016	17.02	17.10	16.49	16.99	267,886	-0.06(-0.36%)
Apr 26, 2016	16.90	17.32	16.88	17.05	332,828	+0.19(+1.15%)
Apr 25, 2016	16.27	16.85	16.27	16.85	233,511	+0.43(+2.60%)
Apr 22, 2016	15.91	16.51	15.91	16.43	402,867	+0.48(+3.01%)
Apr 21, 2016	16.67	16.90	15.79	15.95	417,290	-0.89(-5.30%)
Apr 20, 2016	17.75	17.77	16.79	16.84	386,050	-0.89(-5.03%)
Apr 19, 2016	17.80	17.85	17.52	17.73	185,135	+0.05(+0.31%)
Apr 18, 2016	17.30	17.70	17.30	17.68	122,779	+0.24(+1.39%)
Apr 15, 2016	17.13	17.56	16.94	17.43	188,158	+0.38(+2.22%)
Apr 14, 2016	17.35	17.37	16.96	17.06	155,543	-0.31(-1.80%)
Apr 13, 2016	17.75	17.75	17.20	17.37	331,555	-0.21(-1.18%)
Apr 12, 2016	17.29	17.70	17.24	17.58	111,935	+0.35(+2.04%)
Apr 11, 2016	17.47	17.58	17.22	17.22	102,153	-0.11(-0.62%)
Apr 08, 2016	17.15	17.53	17.15	17.33	215,740	+0.28(+1.67%)
Apr 07, 2016	17.19	17.37	16.83	17.05	251,330	-0.33(-1.88%)
Apr 06, 2016	17.30	17.41	17.00	17.37	179,851	+0.10(+0.60%)
Apr 05, 2016	17.35	17.51	17.14	17.27	286,256	-0.36(-2.02%)
Apr 04, 2016	17.80	17.81	17.45	17.63	137,649	-0.05(-0.26%)
Apr 01, 2016	17.61	17.77	17.36	17.67	183,075	-0.10(-0.57%)
Mar 31, 2016	17.39	17.82	17.35	17.77	185,907	+0.33(+1.92%)
Mar 30, 2016	17.73	17.77	17.41	17.44	234,273	-0.13(-0.73%)
Mar 29, 2016	16.47	17.57	16.47	17.57	414,222	+1.10(+6.71%)
Mar 28, 2016	15.99	16.56	15.99	16.46	167,650	+0.42(+2.60%)
Mar 24, 2016	15.88	16.05	16.05	16.05	1,105,052	+0.03(+0.22%)
Mar 23, 2016	16.29	16.33	16.01	16.01	245,127	-0.28(-1.74%)
Mar 22, 2016	16.17	16.45	16.02	16.29	241,204	-0.01(-0.04%)
Mar 21, 2016	16.69	16.81	16.23	16.30	340,157	-0.47(-2.80%)
Mar 18, 2016	17.20	17.21	16.77	16.77	264,799	-0.26(-1.52%)
Mar 17, 2016	16.40	17.09	16.21	17.03	435,551	+0.76(+4.65%)
Mar 16, 2016	15.56	16.36	15.43	16.27	224,623	+0.55(+3.49%)
Mar 15, 2016	15.48	15.81	15.45	15.72	110,461	+0.02(+0.16%)
Mar 14, 2016	15.80	15.80	15.47	15.70	179,728	-0.01(-0.04%)
Mar 11, 2016	15.07	15.73	15.07	15.70	248,179	+1.03(+6.99%)
Mar 10, 2016	15.00	15.26	14.24	14.68	241,843	-0.19(-1.26%)
Mar 09, 2016	14.81	15.09	14.79	14.87	312,831	+0.23(+1.57%)
Mar 08, 2016	15.00	15.05	14.59	14.64	100,826	-0.44(-2.94%)
Mar 07, 2016	14.85	15.17	14.73	15.08	133,584	+0.12(+0.79%)
Mar 04, 2016	14.88	15.00	14.67	14.96	277,575	-0.00(-0.03%)
Mar 03, 2016	14.70	14.97	14.54	14.97	212,471	+0.20(+1.35%)
Mar 02, 2016	14.32	14.77	14.16	14.77	274,636	+0.34(+2.35%)
Mar 01, 2016	13.31	14.44	13.29	14.43	950,355	+1.10(+8.26%)
Feb 29, 2016	13.42	13.87	13.26	13.33	329,819	-0.14(-1.03%)
Feb 26, 2016	13.68	13.81	13.46	13.46	177,373	-0.22(-1.59%)
Feb 25, 2016	13.05	13.69	13.05	13.68	219,432	+0.81(+6.27%)
Feb 24, 2016	12.80	12.95	12.47	12.88	417,280	-0.07(-0.55%)
Feb 23, 2016	12.96	13.37	12.90	12.95	189,127	-0.11(-0.81%)
Feb 22, 2016	13.08	13.31	13.01	13.05	370,536	+0.37(+2.95%)
Feb 19, 2016	12.35	12.82	12.22	12.68	264,681	+0.23(+1.83%)
Feb 18, 2016	12.24	12.56	12.00	12.45	438,467	+0.33(+2.68%)
Feb 17, 2016	11.91	12.51	11.91	12.12	357,347	+0.32(+2.71%)
Feb 16, 2016	11.40	11.83	11.31	11.80	361,123	+0.62(+5.59%)
Feb 12, 2016	11.19	11.18	11.18	11.18	1,346,905	+0.32(+2.92%)
Feb 11, 2016	10.80	11.01	10.56	10.86	477,610	-0.44(-3.87%)
Feb 10, 2016	11.20	11.75	11.17	11.30	410,285	+0.23(+2.08%)
Feb 09, 2016	11.35	11.46	10.82	11.07	754,011	-0.64(-5.47%)
Feb 08, 2016	12.52	12.58	11.15	11.71	487,756	-1.11(-8.63%)
Feb 05, 2016	13.52	13.52	12.80	12.82	395,100	-0.79(-5.81%)
Feb 04, 2016	13.52	13.80	13.29	13.61	211,198	+0.01(+0.08%)
Feb 03, 2016	13.47	13.72	13.11	13.60	495,636	+0.29(+2.15%)
Feb 02, 2016	13.43	13.58	13.10	13.31	404,587	-0.39(-2.82%)

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.