Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.04	18.24	17.58	17.73	5,405,317	-0.11(-0.60%)
Apr 28, 2016	18.04	18.28	17.72	17.84	5,831,860	-0.25(-1.40%)
Apr 27, 2016	18.28	18.58	17.88	18.09	7,259,104	+0.05(+0.26%)
Apr 26, 2016	17.99	18.27	17.84	18.04	4,216,549	+0.28(+1.56%)
Apr 25, 2016	17.94	18.09	17.60	17.77	8,589,759	-0.27(-1.47%)
Apr 22, 2016	18.00	18.37	17.96	18.03	5,074,022	+0.07(+0.39%)
Apr 21, 2016	17.81	18.05	17.70	17.96	6,775,553	+0.15(+0.86%)
Apr 20, 2016	17.58	17.97	17.46	17.81	7,677,220	+0.08(+0.43%)
Apr 19, 2016	17.52	17.90	17.25	17.73	8,522,420	+0.38(+2.21%)
Apr 18, 2016	16.24	17.43	16.17	17.35	7,244,062	+0.48(+2.84%)
Apr 15, 2016	16.86	17.01	16.70	16.87	4,675,708	-0.37(-2.12%)
Apr 14, 2016	17.40	17.42	17.00	17.23	5,818,611	-0.06(-0.34%)
Apr 13, 2016	17.37	17.59	17.13	17.29	8,567,318	-0.08(-0.44%)
Apr 12, 2016	16.47	17.61	16.41	17.37	10,260,318	+1.07(+6.56%)
Apr 11, 2016	16.51	16.76	16.30	16.30	5,572,666	-0.04(-0.22%)
Apr 08, 2016	16.02	16.42	15.96	16.34	7,728,621	+0.91(+5.90%)
Apr 07, 2016	15.56	15.66	15.16	15.43	4,133,053	-0.35(-2.21%)
Apr 06, 2016	15.17	15.80	15.04	15.78	6,762,965	+0.83(+5.57%)
Apr 05, 2016	14.94	15.11	14.81	14.94	7,036,787	-0.17(-1.09%)
Apr 04, 2016	15.17	15.37	14.99	15.11	5,953,256	-0.13(-0.85%)
Apr 01, 2016	15.49	15.49	15.09	15.24	9,429,891	-0.71(-4.44%)
Mar 31, 2016	15.79	16.08	15.79	15.95	5,695,798	+0.14(+0.86%)
Mar 30, 2016	16.07	16.20	15.72	15.81	4,730,413	+0.03(+0.19%)
Mar 29, 2016	15.43	15.86	15.22	15.78	4,437,851	+0.05(+0.30%)
Mar 28, 2016	15.75	15.78	15.37	15.73	3,803,127	+0.04(+0.23%)
Mar 24, 2016	15.15	15.70	15.70	15.70	9,868,152	+0.15(+0.95%)
Mar 23, 2016	16.12	16.12	15.46	15.55	8,762,690	-0.79(-4.81%)
Mar 22, 2016	15.89	16.54	15.84	16.34	7,733,853	+0.26(+1.62%)
Mar 21, 2016	16.18	16.43	16.05	16.08	6,237,762	-0.13(-0.80%)
Mar 18, 2016	16.71	16.76	16.10	16.21	10,407,013	-0.37(-2.21%)
Mar 17, 2016	16.63	16.80	16.49	16.57	9,784,437	+0.28(+1.74%)
Mar 16, 2016	15.72	16.35	15.66	16.29	8,574,661	+0.78(+5.03%)
Mar 15, 2016	15.60	15.75	15.20	15.51	10,497,423	-0.42(-2.65%)
Mar 14, 2016	15.63	16.05	15.55	15.93	7,352,717	-0.05(-0.33%)
Mar 11, 2016	15.71	16.21	15.68	15.98	11,228,266	+0.53(+3.41%)
Mar 10, 2016	15.19	15.67	15.02	15.46	12,241,589	+0.06(+0.38%)
Mar 09, 2016	14.84	15.60	14.70	15.40	12,503,011	+0.75(+5.12%)
Mar 08, 2016	15.00	15.10	14.57	14.65	13,453,906	-0.66(-4.28%)
Mar 07, 2016	14.99	15.39	14.99	15.30	13,563,754	+0.18(+1.20%)
Mar 04, 2016	14.49	15.18	14.49	15.12	22,947,922	+0.78(+5.43%)
Mar 03, 2016	13.47	14.45	13.47	14.34	23,708,670	+1.19(+9.08%)
Mar 02, 2016	12.42	13.16	12.32	13.15	10,393,358	+0.59(+4.66%)
Mar 01, 2016	12.35	12.62	12.33	12.56	13,552,302	+0.35(+2.88%)
Feb 29, 2016	12.03	12.31	11.96	12.21	9,000,399	+0.34(+2.86%)
Feb 26, 2016	11.89	12.31	11.70	11.87	10,225,064	+0.30(+2.58%)
Feb 25, 2016	11.70	11.92	11.31	11.58	9,240,066	-0.11(-0.90%)
Feb 24, 2016	11.34	11.77	11.15	11.68	11,231,822	-0.03(-0.25%)
Feb 23, 2016	12.13	12.32	11.70	11.71	8,548,381	-0.61(-4.94%)
Feb 22, 2016	12.35	12.48	12.20	12.32	9,668,653	+0.37(+3.09%)
Feb 19, 2016	12.00	12.08	11.79	11.95	9,429,915	-0.45(-3.59%)
Feb 18, 2016	12.99	13.04	12.14	12.39	10,483,809	-0.34(-2.67%)
Feb 17, 2016	12.00	12.80	11.97	12.73	9,363,892	+1.00(+8.48%)
Feb 16, 2016	11.98	12.06	11.55	11.74	9,031,683	+0.01(+0.10%)
Feb 12, 2016	11.52	11.73	11.73	11.73	11,182,939	+0.56(+4.98%)
Feb 11, 2016	11.12	11.39	10.73	11.17	13,796,371	-0.32(-2.80%)
Feb 10, 2016	11.74	11.83	11.46	11.49	12,386,934	-0.37(-3.11%)
Feb 09, 2016	12.04	12.25	11.72	11.86	11,275,830	-0.42(-3.43%)
Feb 08, 2016	12.39	12.61	12.03	12.28	12,773,361	-0.44(-3.45%)
Feb 05, 2016	12.64	12.94	12.44	12.72	13,433,356	-0.19(-1.50%)
Feb 04, 2016	12.93	13.19	12.65	12.92	12,695,995	+0.19(+1.47%)
Feb 03, 2016	11.92	12.77	11.58	12.73	11,644,747	+1.14(+9.85%)
Feb 02, 2016	11.66	11.93	11.53	11.59	9,395,052	-0.65(-5.31%)

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.