Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.56	17.76	17.13	17.30	141,663	-0.38(-2.15%)
Apr 28, 2016	17.99	18.75	17.52	17.68	426,347	-1.59(-8.25%)
Apr 27, 2016	19.42	19.82	19.02	19.27	148,401	-0.23(-1.18%)
Apr 26, 2016	19.61	20.02	19.21	19.50	192,963	-0.07(-0.36%)
Apr 25, 2016	19.15	19.64	18.99	19.57	135,118	+0.33(+1.72%)
Apr 22, 2016	18.95	19.25	18.95	19.24	105,338	+0.37(+1.96%)
Apr 21, 2016	18.99	19.15	18.50	18.87	92,870	+0.10(+0.53%)
Apr 20, 2016	18.65	19.03	18.46	18.77	142,903	+0.20(+1.08%)
Apr 19, 2016	18.48	18.78	18.32	18.57	116,384	+0.23(+1.25%)
Apr 18, 2016	17.93	18.37	17.67	18.34	92,194	+0.39(+2.17%)
Apr 15, 2016	17.82	17.99	17.66	17.95	147,072	+0.03(+0.17%)
Apr 14, 2016	18.02	18.19	17.82	17.92	86,117	-0.05(-0.28%)
Apr 13, 2016	17.76	18.08	17.62	17.97	118,711	+0.30(+1.73%)
Apr 12, 2016	17.36	17.95	17.31	17.66	100,372	+0.30(+1.76%)
Apr 11, 2016	17.51	17.87	17.33	17.36	177,386	-0.08(-0.46%)
Apr 08, 2016	17.83	17.83	17.33	17.44	74,708	-0.30(-1.69%)
Apr 07, 2016	17.57	18.27	17.57	17.74	140,567	+0.03(+0.17%)
Apr 06, 2016	17.64	17.96	17.36	17.71	91,508	+0.07(+0.40%)
Apr 05, 2016	17.50	17.96	17.31	17.64	186,310	-0.04(-0.23%)
Apr 04, 2016	17.82	18.26	17.56	17.68	140,100	-0.09(-0.51%)
Apr 01, 2016	17.06	17.81	16.67	17.77	94,324	+0.51(+2.95%)
Mar 31, 2016	17.18	17.48	16.98	17.26	340,064	+0.03(+0.17%)
Mar 30, 2016	17.24	17.51	17.00	17.23	170,789	+0.04(+0.23%)
Mar 29, 2016	16.67	17.30	16.37	17.19	255,291	+0.50(+3.00%)
Mar 28, 2016	16.96	17.23	16.51	16.69	123,827	-0.17(-1.01%)
Mar 24, 2016	16.94	16.86	16.86	16.86	123,800	-0.22(-1.29%)
Mar 23, 2016	17.53	17.53	16.90	17.08	220,863	-0.51(-2.90%)
Mar 22, 2016	17.31	17.95	16.88	17.59	176,363	+0.26(+1.50%)
Mar 21, 2016	17.19	18.03	17.10	17.33	223,165	+0.33(+1.94%)
Mar 18, 2016	16.24	17.09	15.89	17.00	393,349	+0.84(+5.20%)
Mar 17, 2016	15.77	16.20	15.62	16.16	166,714	+0.32(+2.02%)
Mar 16, 2016	15.98	16.01	15.56	15.84	148,447	-0.15(-0.94%)
Mar 15, 2016	16.86	16.86	15.96	15.99	103,195	-0.92(-5.44%)
Mar 14, 2016	16.82	17.13	16.37	16.91	213,386	+0.07(+0.42%)
Mar 11, 2016	16.35	16.35	16.24	16.84	192,261	+0.68(+4.21%)
Mar 10, 2016	16.55	16.63	15.99	16.16	113,174	-0.29(-1.76%)
Mar 09, 2016	16.41	16.62	16.25	16.45	96,038	+0.13(+0.80%)
Mar 08, 2016	16.73	16.97	16.17	16.32	209,518	-0.46(-2.74%)
Mar 07, 2016	16.58	17.19	16.58	16.78	259,421	+0.21(+1.27%)
Mar 04, 2016	16.76	17.04	16.52	16.57	266,955	-0.07(-0.42%)
Mar 03, 2016	16.32	16.68	16.32	16.64	140,420	+0.32(+1.96%)
Mar 02, 2016	15.94	16.61	15.07	16.32	154,796	+0.39(+2.45%)
Mar 01, 2016	15.71	15.94	15.55	15.93	156,949	+0.26(+1.66%)
Feb 29, 2016	16.48	16.63	15.65	15.67	173,865	-0.84(-5.09%)
Feb 26, 2016	15.66	16.60	15.60	16.51	285,400	+0.94(+6.04%)
Feb 25, 2016	16.20	16.43	14.66	15.57	239,569	-0.65(-4.01%)
Feb 24, 2016	15.26	16.29	15.26	16.22	437,659	+1.00(+6.57%)
Feb 23, 2016	15.00	15.46	14.89	15.22	216,901	+0.17(+1.13%)
Feb 22, 2016	14.21	15.07	14.21	15.05	353,356	+0.89(+6.29%)
Feb 19, 2016	13.75	14.30	13.68	14.16	390,669	+0.29(+2.09%)
Feb 18, 2016	15.26	15.69	13.21	13.87	692,657	-1.38(-9.05%)
Feb 17, 2016	15.15	15.69	14.80	15.25	605,747	+0.07(+0.46%)
Feb 16, 2016	15.09	15.49	14.84	15.18	278,446	+0.19(+1.27%)
Feb 12, 2016	15.37	14.99	14.99	14.99	130,800	-0.29(-1.90%)
Feb 11, 2016	15.19	15.60	15.10	15.28	172,352	-0.12(-0.78%)
Feb 10, 2016	15.55	15.83	15.33	15.40	292,307	-0.13(-0.84%)
Feb 09, 2016	15.76	15.99	15.18	15.53	411,203	-0.81(-4.96%)
Feb 08, 2016	16.30	16.48	15.82	16.34	286,128	-0.06(-0.37%)
Feb 05, 2016	16.77	16.77	16.06	16.40	293,673	-0.49(-2.90%)
Feb 04, 2016	17.01	17.39	16.61	16.89	130,639	-0.07(-0.41%)
Feb 03, 2016	17.56	17.56	16.28	16.96	346,619	-0.56(-3.20%)
Feb 02, 2016	17.37	17.84	17.29	17.52	219,993	-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.