Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.47	18.49	17.91	18.02	240,070	-0.32(-1.74%)
Apr 28, 2016	18.20	18.57	17.97	18.34	388,745	+0.20(+1.08%)
Apr 27, 2016	18.21	18.29	18.01	18.14	203,280	-0.10(-0.54%)
Apr 26, 2016	18.35	18.35	18.06	18.24	103,187	+0.07(+0.41%)
Apr 25, 2016	18.35	18.45	18.10	18.16	145,505	-0.20(-1.08%)
Apr 22, 2016	18.56	18.56	18.25	18.36	196,026	-0.04(-0.19%)
Apr 21, 2016	18.60	18.69	18.35	18.40	256,217	-0.15(-0.80%)
Apr 20, 2016	18.57	18.63	18.38	18.55	166,557	-0.02(-0.11%)
Apr 19, 2016	18.38	18.65	18.38	18.57	207,341	+0.23(+1.26%)
Apr 18, 2016	18.02	18.70	17.98	18.34	216,724	+0.19(+1.03%)
Apr 15, 2016	18.45	18.48	18.05	18.15	141,596	-0.13(-0.73%)
Apr 14, 2016	18.45	18.50	18.17	18.28	186,792	-0.14(-0.77%)
Apr 13, 2016	18.35	18.57	18.35	18.42	176,558	+0.15(+0.79%)
Apr 12, 2016	18.24	18.39	18.08	18.28	295,639	+0.22(+1.20%)
Apr 11, 2016	18.02	18.43	17.92	18.06	217,484	+0.07(+0.36%)
Apr 08, 2016	17.90	18.35	17.79	18.00	313,374	+0.28(+1.57%)
Apr 07, 2016	18.00	18.22	17.48	17.72	421,572	-0.45(-2.49%)
Apr 06, 2016	17.96	18.26	17.76	18.17	389,569	+0.27(+1.52%)
Apr 05, 2016	17.97	18.26	17.76	17.90	389,116	-0.20(-1.10%)
Apr 04, 2016	18.49	18.50	17.93	18.10	343,339	-0.23(-1.28%)
Apr 01, 2016	18.66	18.79	18.20	18.33	294,254	-0.33(-1.76%)
Mar 31, 2016	18.43	18.97	18.43	18.66	257,284	+0.17(+0.93%)
Mar 30, 2016	18.93	19.27	18.38	18.49	354,157	-0.44(-2.31%)
Mar 29, 2016	18.65	19.12	18.38	18.93	251,439	+0.21(+1.12%)
Mar 28, 2016	19.03	19.09	18.71	18.72	245,145	-0.37(-1.94%)
Mar 24, 2016	18.65	19.09	19.09	19.09	238,533	+0.29(+1.54%)
Mar 23, 2016	19.48	19.53	18.79	18.80	271,046	-0.56(-2.87%)
Mar 22, 2016	19.27	19.49	19.05	19.35	351,985	+0.03(+0.15%)
Mar 21, 2016	19.26	19.42	19.17	19.32	318,117	+0.05(+0.26%)
Mar 18, 2016	19.54	19.57	19.09	19.27	327,963	-0.12(-0.60%)
Mar 17, 2016	19.62	19.81	19.39	19.39	749,717	-0.09(-0.46%)
Mar 16, 2016	18.69	19.59	18.69	19.48	573,895	+0.79(+4.21%)
Mar 15, 2016	18.53	18.93	18.41	18.69	252,402	+0.04(+0.21%)
Mar 14, 2016	18.96	19.29	18.63	18.65	223,839	-0.29(-1.52%)
Mar 11, 2016	18.96	19.17	18.81	18.94	225,231	+0.28(+1.49%)
Mar 10, 2016	18.94	18.98	18.40	18.66	189,613	-0.10(-0.52%)
Mar 09, 2016	18.69	19.17	18.66	18.76	265,451	+0.08(+0.44%)
Mar 08, 2016	19.23	19.51	18.39	18.68	628,582	-0.68(-3.52%)
Mar 07, 2016	19.83	19.96	19.25	19.36	331,291	-0.32(-1.61%)
Mar 04, 2016	18.97	19.68	18.81	19.67	467,386	+0.90(+4.78%)
Mar 03, 2016	19.68	19.74	18.65	18.78	901,460	-0.74(-3.81%)
Mar 02, 2016	18.59	19.57	18.42	19.52	1,976,345	+1.21(+6.58%)
Mar 01, 2016	17.87	18.45	17.08	18.32	1,099,077	+1.10(+6.37%)
Feb 29, 2016	17.46	18.13	16.50	17.22	1,643,598	+0.61(+3.68%)
Feb 26, 2016	15.05	16.63	15.05	16.61	992,630	+1.60(+10.68%)
Feb 25, 2016	14.99	15.07	14.53	15.01	240,167	+0.17(+1.15%)
Feb 24, 2016	14.36	14.94	14.23	14.83	455,794	+0.19(+1.32%)
Feb 23, 2016	14.45	14.73	14.45	14.64	303,506	+0.19(+1.32%)
Feb 22, 2016	13.82	14.60	13.82	14.45	810,010	+0.34(+2.42%)
Feb 19, 2016	16.05	16.05	13.63	14.11	1,567,563	-1.77(-11.12%)
Feb 18, 2016	15.92	16.06	15.39	15.87	496,811	+0.17(+1.11%)
Feb 17, 2016	14.98	15.80	14.81	15.70	770,991	+0.94(+6.35%)
Feb 16, 2016	13.89	14.81	13.89	14.76	539,365	+1.16(+8.53%)
Feb 12, 2016	13.12	13.60	13.60	13.60	535,256	+0.74(+5.78%)
Feb 11, 2016	12.30	13.02	12.30	12.86	586,121	-0.08(-0.60%)
Feb 10, 2016	13.60	13.89	12.57	12.94	735,976	-0.71(-5.20%)
Feb 09, 2016	13.70	14.26	13.47	13.64	726,688	-0.27(-1.91%)
Feb 08, 2016	14.76	14.86	13.91	13.91	1,082,867	-0.87(-5.86%)
Feb 05, 2016	15.27	15.36	14.76	14.78	221,459	-0.58(-3.75%)
Feb 04, 2016	14.81	15.51	14.76	15.35	231,359	+0.47(+3.19%)
Feb 03, 2016	14.88	15.05	14.76	14.88	190,771	+0.00(+0.00%)
Feb 02, 2016	15.44	15.49	14.80	14.88	398,588	-0.62(-4.00%)

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.