Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.33	14.39	14.28	14.37	183,747	+0.05(+0.34%)
Apr 28, 2016	14.25	14.40	14.25	14.32	367,378	-0.09(-0.61%)
Apr 27, 2016	14.38	14.42	14.31	14.41	119,862	+0.10(+0.73%)
Apr 26, 2016	14.34	14.35	14.28	14.30	162,874	-0.05(-0.34%)
Apr 25, 2016	14.30	14.35	14.28	14.35	974,322	+0.04(+0.28%)
Apr 22, 2016	14.34	14.36	14.27	14.31	316,026	-0.02(-0.17%)
Apr 21, 2016	14.38	14.39	14.31	14.34	189,900	-0.14(-1.00%)
Apr 20, 2016	14.50	14.54	14.46	14.48	254,799	-0.09(-0.60%)
Apr 19, 2016	14.57	14.63	14.51	14.57	169,491	+0.17(+1.17%)
Apr 18, 2016	14.32	14.41	14.32	14.40	135,945	+0.11(+0.79%)
Apr 15, 2016	14.31	14.36	14.28	14.29	138,620	+0.02(+0.11%)
Apr 14, 2016	14.23	14.33	14.23	14.27	322,454	+0.06(+0.45%)
Apr 13, 2016	14.21	14.22	14.15	14.21	190,321	+0.04(+0.28%)
Apr 12, 2016	14.13	14.19	14.06	14.17	200,077	+0.04(+0.26%)
Apr 11, 2016	14.24	14.27	14.13	14.13	202,641	+0.00(+0.03%)
Apr 08, 2016	14.11	14.16	14.09	14.13	207,484	+0.14(+0.97%)
Apr 07, 2016	14.07	14.10	13.96	13.99	253,358	-0.20(-1.41%)
Apr 06, 2016	14.10	14.19	14.05	14.19	121,102	+0.16(+1.14%)
Apr 05, 2016	14.05	14.08	14.01	14.03	169,853	-0.21(-1.46%)
Apr 04, 2016	14.27	14.29	14.20	14.24	301,918	+0.02(+0.11%)
Apr 01, 2016	13.99	14.23	13.99	14.22	208,727	+0.06(+0.45%)
Mar 31, 2016	14.23	14.24	14.14	14.16	2,300,480	-0.04(-0.28%)
Mar 30, 2016	14.18	14.30	14.18	14.20	1,318,339	+0.17(+1.20%)
Mar 29, 2016	13.79	14.04	13.78	14.03	326,932	+0.19(+1.39%)
Mar 28, 2016	13.81	13.88	13.75	13.84	139,394	+0.02(+0.17%)
Mar 24, 2016	13.74	13.81	13.81	13.81	191,576	-0.10(-0.69%)
Mar 23, 2016	13.99	13.99	13.89	13.91	281,332	-0.06(-0.40%)
Mar 22, 2016	13.89	13.99	13.89	13.97	412,446	-0.02(-0.12%)
Mar 21, 2016	13.97	14.05	13.97	13.98	126,185	-0.02(-0.17%)
Mar 18, 2016	14.01	14.05	13.95	14.01	1,088,083	+0.07(+0.52%)
Mar 17, 2016	13.93	13.96	13.88	13.93	342,693	-0.02(-0.12%)
Mar 16, 2016	13.73	13.97	13.72	13.95	148,073	+0.18(+1.28%)
Mar 15, 2016	13.73	13.78	13.73	13.77	434,963	-0.06(-0.41%)
Mar 14, 2016	13.84	13.85	13.80	13.83	89,066	+0.00(+0.00%)
Mar 11, 2016	13.79	13.84	13.76	13.83	115,848	+0.20(+1.47%)
Mar 10, 2016	13.70	13.82	13.55	13.63	343,520	+0.14(+1.01%)
Mar 09, 2016	13.52	13.53	13.45	13.49	372,884	+0.07(+0.54%)
Mar 08, 2016	13.44	13.50	13.40	13.42	149,424	-0.13(-0.95%)
Mar 07, 2016	13.49	13.59	13.47	13.55	64,072	-0.05(-0.35%)
Mar 04, 2016	13.61	13.63	13.57	13.60	170,823	+0.06(+0.47%)
Mar 03, 2016	13.38	13.53	13.38	13.53	166,519	+0.14(+1.08%)
Mar 02, 2016	13.27	13.41	13.25	13.39	124,714	-0.06(-0.48%)
Mar 01, 2016	13.34	13.47	13.30	13.45	8,942,408	+0.33(+2.50%)
Feb 29, 2016	13.15	13.22	13.09	13.12	141,433	-0.10(-0.73%)
Feb 26, 2016	13.34	13.34	13.20	13.22	131,327	-0.14(-1.02%)
Feb 25, 2016	13.29	13.37	13.26	13.36	128,316	+0.06(+0.48%)
Feb 24, 2016	13.15	13.31	13.11	13.29	258,649	-0.06(-0.48%)
Feb 23, 2016	13.48	13.48	13.34	13.36	91,107	-0.09(-0.66%)
Feb 22, 2016	13.41	13.46	13.41	13.45	146,584	+0.06(+0.48%)
Feb 19, 2016	13.31	13.39	13.29	13.38	95,191	-0.02(-0.12%)
Feb 18, 2016	13.45	13.45	13.38	13.40	144,070	-0.11(-0.83%)
Feb 17, 2016	13.43	13.53	13.43	13.51	547,858	+0.28(+2.12%)
Feb 16, 2016	13.21	13.24	13.12	13.23	195,939	+0.22(+1.73%)
Feb 12, 2016	12.88	13.00	13.00	13.00	476,196	+0.12(+0.93%)
Feb 11, 2016	12.90	12.95	12.79	12.88	1,259,604	-0.04(-0.31%)
Feb 10, 2016	13.02	13.04	12.92	12.92	400,131	+0.14(+1.07%)
Feb 09, 2016	12.62	12.85	12.58	12.79	853,366	-0.05(-0.37%)
Feb 08, 2016	12.93	12.94	12.72	12.84	542,904	-0.43(-3.20%)
Feb 05, 2016	13.49	13.49	13.23	13.26	171,881	-0.30(-2.25%)
Feb 04, 2016	13.57	13.65	13.53	13.57	166,302	-0.10(-0.70%)
Feb 03, 2016	13.59	13.68	13.44	13.66	667,319	+0.12(+0.89%)
Feb 02, 2016	13.72	13.72	13.52	13.54	259,148	-0.25(-1.80%)

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.