Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2016		13.28	13.28	13.28	37	-0.05(-0.38%)
Apr 26, 2016	13.26	13.33	13.26	13.33	644	+0.20(+1.52%)
Apr 25, 2016	13.13	13.13	13.13	13.13	584	+0.13(+1.00%)
Apr 22, 2016	13.00	13.00	13.00	13.00	200,868	+0.13(+1.01%)
Apr 21, 2016	12.87	12.87	12.87	12.87	1,000	+0.52(+4.21%)
Apr 20, 2016	12.35	12.35	12.35	12.35	1,685	+0.06(+0.49%)
Apr 19, 2016	12.29	12.29	12.29	12.29	150	+0.61(+5.22%)
Apr 18, 2016	11.68	11.68	11.68	11.68	100	-0.27(-2.26%)
Apr 08, 2016		11.95	11.95	11.95	254	+0.35(+3.02%)
Apr 05, 2016		11.60	11.60	11.60	0	-0.56(-4.61%)
Apr 04, 2016	12.01	12.16	12.01	12.16	359	-0.39(-3.11%)
Mar 31, 2016		12.55	12.55	12.55	0	+0.25(+2.03%)
Mar 29, 2016		12.30	12.30	12.30	9	+0.49(+4.15%)
Mar 28, 2016	11.81	11.81	11.81	11.81	200	+0.14(+1.17%)
Mar 24, 2016		11.67	11.67	11.67	0	-0.51(-4.16%)
Mar 23, 2016	12.35	12.35	12.18	12.18	320	+0.51(+4.37%)
Mar 16, 2016		11.67	11.67	11.67	24	+0.12(+1.04%)
Mar 10, 2016		11.55	11.55	11.55	0	-0.64(-5.25%)
Mar 09, 2016	12.20	12.20	12.19	12.19	411	-0.13(-1.06%)
Mar 08, 2016	12.32	12.32	12.32	12.32	156	-0.34(-2.69%)
Mar 07, 2016	12.66	12.66	12.66	12.66	730	+0.64(+5.32%)
Mar 02, 2016		12.02	12.02	12.02	4	-0.41(-3.30%)
Feb 26, 2016		12.43	12.43	12.43	124	-0.08(-0.64%)
Feb 18, 2016		12.51	12.51	12.51	2,645	+0.31(+2.54%)
Feb 17, 2016	12.20	12.20	12.20	12.20	982	+0.65(+5.65%)
Feb 12, 2016		11.55	11.55	11.55	88	+0.55(+4.97%)
Feb 11, 2016	11.23	11.23	11.00	11.00	1,276	-0.99(-8.26%)
Feb 09, 2016		11.99	11.99	11.99	25,874	-1.23(-9.30%)
Feb 04, 2016		13.22	13.22	13.22	58	+0.33(+2.56%)
Feb 03, 2016	12.70	12.89	12.70	12.89	1,064	+0.32(+2.55%)
Feb 02, 2016	12.57	12.57	12.57	12.57	125	-0.17(-1.33%)
Jan 29, 2016		12.74	12.74	12.74	0	+0.05(+0.39%)
Jan 28, 2016	12.68	12.69	12.68	12.69	1,364,983	-1.34(-9.55%)
Jan 22, 2016		14.03	14.03	14.03	295,800	+0.22(+1.62%)
Jan 19, 2016		13.81	13.81	13.81	385,000	-1.17(-7.83%)
Jan 13, 2016		14.98	14.98	14.98	0	+0.32(+2.18%)
Jan 12, 2016	14.66	14.66	14.66	14.66	531	+0.01(+0.07%)
Jan 08, 2016		14.65	14.65	14.65	81	-1.27(-7.98%)
Jan 04, 2016		15.92	15.92	15.92	70	-0.52(-3.16%)
Dec 31, 2015		16.44	16.44	16.44	0	-0.06(-0.36%)
Dec 29, 2015		16.50	16.50	16.50	0	+0.42(+2.61%)
Dec 28, 2015	16.33	16.33	16.08	16.08	1,062	-0.44(-2.66%)
Dec 24, 2015		16.52	16.52	16.52	0	-0.08(-0.48%)
Dec 23, 2015	16.60	16.60	16.60	16.60	761	+0.45(+2.79%)
Dec 21, 2015		16.15	16.15	16.15	0	-0.55(-3.29%)
Dec 16, 2015		16.70	16.70	16.70	75	+1.10(+7.05%)
Dec 08, 2015		15.60	15.60	15.60	33	-0.23(-1.45%)
Dec 07, 2015	16.12	16.12	15.83	15.83	1,466	+0.37(+2.39%)
Nov 24, 2015		15.46	15.46	15.46	0	-0.71(-4.39%)
Nov 23, 2015				16.17	0	+0.00(+0.00%)
Nov 20, 2015	16.17	16.17	16.17	16.17	26,281	+0.20(+1.25%)
Nov 19, 2015	15.97	15.97	15.97	15.97	128,841	+0.81(+5.34%)
Nov 16, 2015		15.16	15.16	15.16	0	+0.10(+0.65%)
Nov 12, 2015		15.06	15.06	15.06	0	-0.38(-2.45%)
Nov 05, 2015		15.44	15.44	15.44	0	-0.62(-3.86%)
Nov 04, 2015	16.06	16.06	16.06	16.06	1,995	+0.19(+1.20%)
Nov 03, 2015	15.87	15.87	15.87	15.87	201	+0.22(+1.41%)
Nov 02, 2015	15.65	15.65	15.65	15.65	545	+0.57(+3.78%)
Oct 29, 2015		15.08	15.08	15.08	70	+0.12(+0.80%)
Oct 27, 2015		14.96	14.96	14.96	91	+0.57(+3.92%)
Oct 20, 2015		14.39	14.39	14.39	25	-0.14(-1.00%)
Oct 19, 2015	14.54	14.54	14.54	14.54	323	-0.43(-2.87%)
Oct 13, 2015		14.97	14.97	14.97	58	-0.45(-2.92%)
Oct 12, 2015	15.42	15.42	15.42	15.42	141	-0.79(-4.87%)
Oct 09, 2015	16.21	16.21	16.21	16.21	100	+1.35(+9.08%)
Oct 06, 2015		14.86	14.86	14.86	0	+0.20(+1.36%)
Oct 05, 2015	14.66	14.66	14.66	14.66	100	+0.65(+4.64%)
Oct 01, 2015		14.01	14.01	14.01	0	-0.27(-1.89%)
Sep 25, 2015		14.28	14.28	14.28	752	-0.13(-0.90%)
Sep 24, 2015	14.41	14.41	14.41	14.41	100	+0.02(+0.14%)
Sep 22, 2015		14.39	14.39	14.39	0	-0.37(-2.51%)
Sep 21, 2015	14.76	14.76	14.76	14.76	200	-0.96(-6.14%)
Sep 16, 2015		15.72	15.72	15.72	0	+0.29(+1.91%)
Sep 11, 2015		15.43	15.43	15.43	0	-0.30(-1.91%)
Sep 10, 2015	15.73	15.73	15.73	15.73	197	+0.30(+1.93%)
Sep 09, 2015	15.43	15.43	15.43	15.43	200,017	+0.20(+1.33%)
Sep 08, 2015	15.23	15.23	15.23	15.23	343	+0.02(+0.13%)
Sep 03, 2015		15.21	15.21	15.21	0	+0.27(+1.80%)
Sep 02, 2015	15.00	15.15	14.94	14.94	3,470	+1.01(+7.25%)
Sep 01, 2015	13.93	13.93	13.93	13.93	302	-0.30(-2.11%)
Aug 27, 2015		14.23	14.23	14.23	0	+0.66(+4.86%)
Aug 24, 2015		13.57	13.57	13.57	0	-0.21(-1.52%)
Aug 21, 2015	14.24	14.24	13.78	13.78	944	-0.50(-3.50%)
Aug 20, 2015	14.41	14.41	14.28	14.28	366	-0.11(-0.76%)
Aug 19, 2015	14.39	14.39	14.39	14.39	135	-0.53(-3.58%)
Aug 18, 2015	14.92	14.92	14.92	14.92	80,000	+0.17(+1.18%)
Aug 17, 2015	14.75	14.75	14.75	14.75	1,010	-0.08(-0.54%)
Aug 13, 2015		14.83	14.83	14.83	0	-0.25(-1.66%)
Aug 11, 2015		15.08	15.08	15.08	5,918	+0.06(+0.40%)
Aug 10, 2015	15.15	15.15	15.02	15.02	220,173	+0.30(+2.04%)
Aug 07, 2015	14.72	14.72	14.72	14.72	267	-0.42(-2.79%)
Jul 29, 2015		15.14	15.14	15.14	44	+0.05(+0.35%)
Jul 28, 2015	15.24	15.24	14.99	15.09	54,480	+0.46(+3.14%)
Jul 24, 2015		14.63	14.63	14.63	23	-0.28(-1.88%)
Jul 23, 2015	15.40	15.40	14.91	14.91	18,894	-0.95(-5.99%)
Jul 22, 2015	15.86	15.86	15.86	15.86	229	-0.47(-2.87%)
Jul 21, 2015	16.33	16.33	16.33	16.33	25,050	-0.44(-2.63%)
Jul 17, 2015		16.77	16.77	16.77	0	-0.19(-1.12%)
Jul 16, 2015	16.96	16.96	16.96	16.96	75,000	+0.41(+2.47%)
Jul 15, 2015	16.55	16.55	16.55	16.55	3,733	+0.24(+1.47%)
Jul 13, 2015		16.31	16.31	16.31	0	+0.29(+1.81%)
Jul 09, 2015		16.02	16.02	16.02	0	+0.02(+0.12%)
Jul 08, 2015	16.00	16.00	16.00	16.00	500	-0.30(-1.86%)
Jul 07, 2015	16.30	16.30	16.30	16.30	400,000	-0.52(-3.08%)
Jul 02, 2015		16.82	16.82	16.82	0	-0.68(-3.89%)
Jun 29, 2015		17.50	17.50	17.50	0	-0.43(-2.40%)
Jun 26, 2015	17.93	17.93	17.93	17.93	199	+0.06(+0.34%)
Jun 25, 2015	17.87	17.87	17.87	17.87	6,613	-0.54(-2.94%)
Jun 23, 2015		18.41	18.41	18.41	0	+0.77(+4.38%)
Jun 19, 2015		17.64	17.64	17.64	0	+0.13(+0.74%)
Jun 17, 2015		17.51	17.51	17.51	137	-0.19(-1.05%)
Jun 15, 2015		17.70	17.70	17.70	0	-0.12(-0.66%)
Jun 12, 2015	17.81	17.81	17.81	17.81	440	-0.18(-1.01%)
Jun 11, 2015	17.84	18.00	17.84	18.00	6,110	+0.64(+3.69%)
Jun 09, 2015		17.35	17.35	17.35	0	-0.01(-0.03%)
Jun 08, 2015	17.36	17.36	17.36	17.36	107	-0.03(-0.17%)
Jun 05, 2015	17.39	17.39	17.39	17.39	510	-0.35(-1.97%)
Jun 03, 2015		17.74	17.74	17.74	3,955	+0.63(+3.68%)
May 29, 2015		17.11	17.11	17.11	0	-1.34(-7.29%)
May 26, 2015		18.45	18.45	18.45	0	-0.24(-1.26%)
May 19, 2015		18.69	18.69	18.69	0	+0.28(+1.52%)
May 13, 2015		18.41	18.41	18.41	0	+0.71(+4.01%)
May 12, 2015	17.70	17.70	17.70	17.70	360	+0.48(+2.79%)
May 04, 2015		17.22	17.22	17.22	0	+0.06(+0.34%)

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.