Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.13	14.14	13.99	14.11	45,051	+0.07(+0.50%)
Apr 28, 2016	13.95	14.11	13.95	14.04	5,230	+0.10(+0.72%)
Apr 27, 2016	13.76	13.95	13.65	13.94	61,187	+0.23(+1.68%)
Apr 26, 2016	13.55	13.72	13.55	13.71	6,951	+0.27(+2.02%)
Apr 25, 2016	13.59	13.59	13.44	13.44	810	-0.10(-0.75%)
Apr 22, 2016	13.68	13.81	13.50	13.54	5,381	-0.04(-0.27%)
Apr 21, 2016	13.57	13.66	13.56	13.58	5,467	-0.13(-0.97%)
Apr 20, 2016	13.31	13.71	13.31	13.71	5,643	+0.39(+2.90%)
Apr 19, 2016	13.14	13.35	13.14	13.32	7,899	+0.32(+2.48%)
Apr 18, 2016	12.72	13.06	12.72	13.00	4,100	+0.01(+0.08%)
Apr 15, 2016	12.92	13.07	12.92	12.99	2,098	-0.16(-1.24%)
Apr 14, 2016	13.25	13.29	13.10	13.15	366,444	-0.09(-0.66%)
Apr 13, 2016	13.23	13.29	13.23	13.24	24,449	-0.04(-0.30%)
Apr 12, 2016	13.01	13.32	13.01	13.28	11,098	+0.39(+3.03%)
Apr 11, 2016	12.90	12.90	12.79	12.89	62,278	+0.16(+1.26%)
Apr 08, 2016	12.63	12.77	12.61	12.73	4,541	+0.48(+3.92%)
Apr 07, 2016	12.25	12.25	12.10	12.25	4,494	-0.06(-0.49%)
Apr 06, 2016	12.11	12.34	12.11	12.31	25,623	+0.38(+3.19%)
Apr 05, 2016	11.99	12.00	11.93	11.93	379,688	-0.07(-0.58%)
Apr 04, 2016	12.22	12.22	12.00	12.00	18,018	-0.24(-1.96%)
Apr 01, 2016	12.29	12.34	12.23	12.24	9,063	-0.36(-2.86%)
Mar 31, 2016	12.54	12.72	12.54	12.60	67,409	+0.05(+0.40%)
Mar 30, 2016	12.81	12.82	12.55	12.55	13,539	-0.13(-1.03%)
Mar 29, 2016	12.55	12.68	12.55	12.68	39,662	-0.14(-1.09%)
Mar 28, 2016	12.72	12.82	12.72	12.82	5,212	-0.00(-0.03%)
Mar 24, 2016	12.70	12.82	12.82	12.82	37,900	-0.05(-0.38%)
Mar 23, 2016	13.06	13.06	12.84	12.87	25,773	-0.38(-2.86%)
Mar 22, 2016	13.15	13.29	13.15	13.25	6,526	+0.05(+0.39%)
Mar 21, 2016	13.20	13.21	13.14	13.20	12,859	+0.04(+0.32%)
Mar 18, 2016	13.34	13.39	13.13	13.16	8,397	-0.10(-0.77%)
Mar 17, 2016	13.14	13.26	13.14	13.26	8,535	+0.28(+2.17%)
Mar 16, 2016	12.95	12.98	12.95	12.98	1,682	+0.36(+2.84%)
Mar 15, 2016	12.59	12.64	12.52	12.62	5,098	-0.13(-1.03%)
Mar 14, 2016	12.63	12.77	12.63	12.75	4,270	-0.22(-1.69%)
Mar 11, 2016	12.95	12.99	12.95	12.97	15,091	+0.12(+0.93%)
Mar 10, 2016	12.78	12.85	12.73	12.85	3,688	-0.06(-0.46%)
Mar 09, 2016	12.76	12.91	12.76	12.91	2,846	+0.31(+2.45%)
Mar 08, 2016	12.66	12.66	12.60	12.60	2,090	-0.24(-1.86%)
Mar 07, 2016	12.54	12.84	12.54	12.84	7,585	+0.42(+3.38%)
Mar 04, 2016	12.18	12.42	12.18	12.42	8,479	+0.39(+3.23%)
Mar 03, 2016	12.02	12.06	12.00	12.03	11,027	-0.01(-0.07%)
Mar 02, 2016	11.88	12.09	11.84	12.04	10,034	+0.09(+0.75%)
Mar 01, 2016	11.79	11.96	11.78	11.95	11,934	+0.08(+0.70%)
Feb 29, 2016	11.82	11.87	11.78	11.87	35,263	+0.17(+1.47%)
Feb 26, 2016	11.95	11.98	11.70	11.70	1,969	-0.05(-0.47%)
Feb 25, 2016	11.54	11.75	11.45	11.75	29,099	+0.07(+0.60%)
Feb 24, 2016	11.26	11.68	11.26	11.68	11,692	+0.23(+2.01%)
Feb 23, 2016	11.62	11.62	11.40	11.45	27,267	-0.27(-2.30%)
Feb 22, 2016	11.70	11.82	11.70	11.72	2,885	+0.28(+2.45%)
Feb 19, 2016	11.41	11.46	11.37	11.44	48,301	-0.18(-1.58%)
Feb 18, 2016	11.84	11.87	11.62	11.62	9,764	-0.07(-0.56%)
Feb 17, 2016	11.42	11.76	11.42	11.69	26,438	+0.39(+3.45%)
Feb 16, 2016	11.36	11.36	11.22	11.30	24,254	-0.06(-0.53%)
Feb 12, 2016	11.13	11.36	11.36	11.36	8,100	+0.31(+2.81%)
Feb 11, 2016	10.91	11.05	10.85	11.05	27,053	+0.07(+0.66%)
Feb 10, 2016	10.92	11.20	10.92	10.98	7,419	-0.05(-0.47%)
Feb 09, 2016	11.34	11.39	10.92	11.03	65,064	-0.43(-3.78%)
Feb 08, 2016	11.62	11.62	11.44	11.46	17,040	-0.22(-1.86%)
Feb 05, 2016	11.76	11.80	11.63	11.68	9,519	-0.15(-1.27%)
Feb 04, 2016	12.16	12.16	11.81	11.83	23,365	-0.16(-1.33%)
Feb 03, 2016	11.68	12.00	11.44	11.99	84,728	+0.56(+4.90%)
Feb 02, 2016	11.45	11.59	11.38	11.43	30,868	-0.31(-2.64%)

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.