Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.07	17.10	16.94	17.01	41,621	-0.07(-0.41%)
Apr 28, 2016	16.95	17.13	16.91	17.08	66,803	+0.01(+0.06%)
Apr 27, 2016	17.25	17.30	16.80	17.07	101,416	-0.26(-1.50%)
Apr 26, 2016	17.61	17.68	17.26	17.33	118,603	-0.32(-1.81%)
Apr 25, 2016	17.40	17.65	17.40	17.65	90,798	+0.25(+1.44%)
Apr 22, 2016	16.88	17.42	16.83	17.40	67,522	+0.46(+2.72%)
Apr 21, 2016	16.79	17.01	16.75	16.94	68,059	+0.22(+1.32%)
Apr 20, 2016	16.59	16.74	16.48	16.72	46,539	+0.14(+0.84%)
Apr 19, 2016	16.79	16.79	16.50	16.58	54,796	-0.10(-0.60%)
Apr 18, 2016	16.67	16.80	16.64	16.68	28,511	+0.05(+0.30%)
Apr 15, 2016	16.50	16.69	16.50	16.63	27,613	+0.12(+0.73%)
Apr 14, 2016	16.51	16.60	16.46	16.51	45,753	-0.04(-0.24%)
Apr 13, 2016	16.31	16.55	16.31	16.55	38,576	+0.25(+1.53%)
Apr 12, 2016	16.32	16.41	16.30	16.30	23,692	+0.05(+0.31%)
Apr 11, 2016	16.34	16.40	16.20	16.25	47,016	-0.01(-0.06%)
Apr 08, 2016	16.30	16.30	16.13	16.26	41,782	+0.04(+0.25%)
Apr 07, 2016	16.21	16.29	16.06	16.22	53,622	-0.05(-0.31%)
Apr 06, 2016	16.22	16.37	16.16	16.27	63,749	+0.12(+0.74%)
Apr 05, 2016	16.14	16.36	16.10	16.15	39,495	-0.07(-0.43%)
Apr 04, 2016	16.19	16.37	16.14	16.22	65,157	+0.08(+0.50%)
Apr 01, 2016	15.68	16.15	15.68	16.14	107,417	+0.37(+2.35%)
Mar 31, 2016	15.94	16.06	15.71	15.77	62,866	-0.08(-0.50%)
Mar 30, 2016	15.79	15.90	15.60	15.85	73,359	+0.16(+1.02%)
Mar 29, 2016	15.59	15.79	15.50	15.69	57,976	+0.07(+0.45%)
Mar 28, 2016	15.69	15.77	15.50	15.62	74,603	-0.07(-0.45%)
Mar 24, 2016		15.69	15.69	15.69	0	+0.04(+0.26%)
Mar 23, 2016	15.50	15.65	15.36	15.65	67,197	+0.18(+1.16%)
Mar 22, 2016	15.60	15.68	15.41	15.47	75,488	-0.10(-0.64%)
Mar 21, 2016	15.37	15.80	15.25	15.57	79,578	+0.31(+2.03%)
Mar 18, 2016	15.82	15.82	15.00	15.26	117,581	-0.33(-2.12%)
Mar 17, 2016	15.28	15.74	14.80	15.59	212,447	+0.56(+3.73%)
Mar 16, 2016	14.89	15.16	14.66	15.03	66,174	+0.30(+2.04%)
Mar 15, 2016	14.80	14.94	14.50	14.73	78,787	-0.11(-0.74%)
Mar 14, 2016	15.24	15.25	14.81	14.84	84,087	-0.42(-2.75%)
Mar 11, 2016	15.25	15.50	15.24	15.26	62,733	+0.23(+1.53%)
Mar 10, 2016	15.21	15.40	14.92	15.03	71,838	-0.01(-0.07%)
Mar 09, 2016	15.10	15.15	15.01	15.04	55,254	+0.01(+0.07%)
Mar 08, 2016	15.14	15.16	14.90	15.03	31,279	+0.02(+0.13%)
Mar 07, 2016	15.08	15.15	14.86	15.01	42,782	+0.05(+0.33%)
Mar 04, 2016	14.99	15.10	14.90	14.96	39,183	+0.00(+0.00%)
Mar 03, 2016	15.14	15.20	14.89	14.96	60,034	-0.01(-0.07%)
Mar 02, 2016	14.67	15.01	14.67	14.97	80,062	+0.31(+2.11%)
Mar 01, 2016	14.56	14.77	14.54	14.66	54,715	+0.03(+0.21%)
Feb 29, 2016	14.51	14.76	14.37	14.63	48,830	+0.17(+1.18%)
Feb 26, 2016	14.35	14.61	14.35	14.46	25,592	+0.19(+1.33%)
Feb 25, 2016	14.46	14.49	14.01	14.27	85,047	-0.16(-1.11%)
Feb 24, 2016	14.25	14.50	14.24	14.43	45,168	+0.08(+0.56%)
Feb 23, 2016	14.50	14.59	14.22	14.35	51,000	-0.15(-1.03%)
Feb 22, 2016	14.30	14.63	14.30	14.50	44,179	+0.24(+1.68%)
Feb 19, 2016	14.26	14.50	14.25	14.26	53,147	-0.12(-0.83%)
Feb 18, 2016	14.34	14.53	14.34	14.38	57,397	+0.04(+0.28%)
Feb 17, 2016	14.51	14.56	14.23	14.34	63,747	-0.12(-0.83%)
Feb 16, 2016	13.93	14.47	13.85	14.46	67,342	+0.61(+4.40%)
Feb 12, 2016		13.85	13.85	13.85	0	+0.07(+0.51%)
Feb 11, 2016	13.80	13.90	13.64	13.78	37,675	-0.15(-1.08%)
Feb 10, 2016	13.55	14.00	13.55	13.93	53,351	+0.45(+3.34%)
Feb 09, 2016	13.58	13.59	13.45	13.48	94,312	-0.14(-1.03%)
Feb 08, 2016	13.60	13.66	13.33	13.62	86,830	+0.01(+0.07%)
Feb 05, 2016	13.61	13.74	13.54	13.61	35,736	-0.07(-0.51%)
Feb 04, 2016	13.59	13.85	13.32	13.68	91,173	+0.00(+0.00%)
Feb 03, 2016	13.59	13.85	13.59	13.68	56,273	-0.16(-1.16%)
Feb 02, 2016	13.81	13.90	13.60	13.84	58,419	-0.06(-0.43%)

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.