Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.50	17.70	16.10	16.41	1,524,443	-1.12(-6.39%)
Apr 28, 2016	18.00	18.36	17.52	17.53	1,099,276	-1.00(-5.40%)
Apr 27, 2016	18.31	18.96	17.75	18.53	3,580,803	-2.45(-11.68%)
Apr 26, 2016	21.85	21.85	20.58	20.98	533,921	-0.63(-2.92%)
Apr 25, 2016	22.13	22.38	21.34	21.61	559,287	-0.48(-2.17%)
Apr 22, 2016	22.51	22.83	21.74	22.09	481,018	-0.31(-1.38%)
Apr 21, 2016	21.98	22.43	21.45	22.40	594,910	+0.37(+1.68%)
Apr 20, 2016	22.82	22.82	21.93	22.03	753,723	-0.71(-3.12%)
Apr 19, 2016	22.70	23.62	22.16	22.74	1,380,201	+0.54(+2.43%)
Apr 18, 2016	21.00	22.21	20.75	22.20	639,869	+1.04(+4.91%)
Apr 15, 2016	21.10	21.35	20.48	21.16	545,682	+0.08(+0.38%)
Apr 14, 2016	20.96	21.32	20.66	21.08	313,306	+0.11(+0.52%)
Apr 13, 2016	20.64	21.06	20.19	20.97	422,130	+0.45(+2.19%)
Apr 12, 2016	20.64	20.74	19.75	20.52	902,473	-0.17(-0.82%)
Apr 11, 2016	21.87	21.90	20.56	20.69	900,796	-1.07(-4.92%)
Apr 08, 2016	22.18	22.21	21.30	21.76	641,063	-0.08(-0.37%)
Apr 07, 2016	21.66	22.47	21.40	21.84	942,351	+0.06(+0.28%)
Apr 06, 2016	21.56	22.08	21.28	21.78	1,138,066	+0.28(+1.30%)
Apr 05, 2016	21.11	22.21	20.94	21.50	1,198,043	+0.08(+0.37%)
Apr 04, 2016	20.16	21.62	20.12	21.42	1,397,025	+1.26(+6.25%)
Apr 01, 2016	19.16	20.18	18.63	20.16	799,674	+0.92(+4.78%)
Mar 31, 2016	18.61	19.55	18.25	19.24	990,680	+1.19(+6.59%)
Mar 30, 2016	18.51	19.20	17.87	18.05	455,127	-0.37(-2.01%)
Mar 29, 2016	17.61	18.47	17.40	18.42	714,809	+0.66(+3.72%)
Mar 28, 2016	18.30	18.40	17.39	17.76	419,818	-0.42(-2.31%)
Mar 24, 2016	17.94	18.18	18.18	18.18	567,600	+0.00(+0.00%)
Mar 23, 2016	19.04	19.59	18.03	18.18	868,192	-0.82(-4.32%)
Mar 22, 2016	17.50	19.71	17.50	19.00	991,333	+1.28(+7.22%)
Mar 21, 2016	17.15	18.25	17.00	17.72	773,006	+0.46(+2.67%)
Mar 18, 2016	17.22	17.40	15.81	17.26	1,488,966	+0.11(+0.64%)
Mar 17, 2016	16.22	17.21	15.52	17.15	1,101,533	+0.72(+4.38%)
Mar 16, 2016	15.98	16.57	15.89	16.43	988,854	+0.29(+1.80%)
Mar 15, 2016	17.25	17.36	15.95	16.14	734,852	-1.27(-7.29%)
Mar 14, 2016	16.90	17.74	16.90	17.41	599,706	+0.49(+2.90%)
Mar 11, 2016	16.23	16.94	16.19	16.92	486,662	+0.75(+4.64%)
Mar 10, 2016	17.26	17.37	15.80	16.17	736,440	-0.77(-4.55%)
Mar 09, 2016	16.54	17.19	15.80	16.94	1,322,955	+0.35(+2.11%)
Mar 08, 2016	17.60	17.86	16.50	16.59	923,871	-1.16(-6.54%)
Mar 07, 2016	16.85	18.20	16.52	17.75	1,465,328	+0.70(+4.11%)
Mar 04, 2016	17.44	17.66	16.60	17.05	727,346	-0.08(-0.47%)
Mar 03, 2016	17.50	17.65	16.75	17.13	785,120	-0.35(-2.00%)
Mar 02, 2016	16.81	17.98	16.70	17.48	834,635	+0.69(+4.11%)
Mar 01, 2016	16.33	16.88	15.80	16.79	1,279,215	+0.67(+4.16%)
Feb 29, 2016	17.46	17.77	16.01	16.12	1,094,982	-1.25(-7.20%)
Feb 26, 2016	17.77	17.83	16.68	17.37	1,326,528	-0.36(-2.03%)
Feb 25, 2016	18.35	18.58	17.37	17.73	784,285	-0.49(-2.69%)
Feb 24, 2016	17.90	18.49	16.80	18.22	1,169,977	+0.17(+0.94%)
Feb 23, 2016	19.28	20.09	17.90	18.05	1,413,660	-1.54(-7.86%)
Feb 22, 2016	19.84	20.34	19.55	19.59	648,051	-0.13(-0.66%)
Feb 19, 2016	19.45	19.88	18.81	19.72	533,287	+0.16(+0.82%)
Feb 18, 2016	20.60	20.66	19.50	19.56	506,430	-0.95(-4.63%)
Feb 17, 2016	20.12	20.73	19.52	20.51	931,062	+0.57(+2.86%)
Feb 16, 2016	19.29	20.20	19.10	19.94	1,130,294	+0.97(+5.11%)
Feb 12, 2016	19.13	18.97	18.97	18.97	708,900	+0.06(+0.32%)
Feb 11, 2016	17.97	19.15	17.85	18.91	1,055,914	+0.51(+2.77%)
Feb 10, 2016	18.53	19.61	18.27	18.40	717,716	+0.19(+1.04%)
Feb 09, 2016	18.13	19.18	17.54	18.21	1,198,516	-0.62(-3.29%)
Feb 08, 2016	20.39	20.55	18.50	18.83	1,234,052	-2.22(-10.55%)
Feb 05, 2016	21.79	22.42	20.93	21.05	842,376	-0.94(-4.27%)
Feb 04, 2016	23.03	24.13	21.80	21.99	813,721	-0.83(-3.64%)
Feb 03, 2016	23.40	23.54	21.88	22.82	761,182	-0.54(-2.31%)
Feb 02, 2016	23.55	23.89	22.81	23.36	670,983	-0.44(-1.85%)

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.