Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	13.81	13.85	13.61	13.72	11,586,270	-0.13(-0.97%)
Apr 28, 2016	13.91	14.04	13.77	13.86	8,572,545	-0.18(-1.28%)
Apr 27, 2016	13.99	14.15	13.83	14.04	10,446,725	-0.02(-0.11%)
Apr 26, 2016	13.93	14.07	13.84	14.05	11,347,307	+0.16(+1.19%)
Apr 25, 2016	13.94	13.97	13.70	13.89	6,969,721	-0.07(-0.48%)
Apr 22, 2016	13.95	14.03	13.84	13.96	12,583,692	+0.07(+0.49%)
Apr 21, 2016	14.08	14.29	13.79	13.89	16,079,050	+0.10(+0.76%)
Apr 20, 2016	13.62	13.81	13.48	13.78	12,981,101	+0.21(+1.55%)
Apr 19, 2016	13.31	13.59	13.28	13.57	12,053,722	+0.31(+2.32%)
Apr 18, 2016	13.12	13.43	13.06	13.27	10,425,572	+0.02(+0.17%)
Apr 15, 2016	13.31	13.36	13.19	13.25	9,953,796	-0.04(-0.34%)
Apr 14, 2016	13.06	13.46	13.01	13.29	13,865,796	+0.24(+1.84%)
Apr 13, 2016	12.61	13.08	12.60	13.05	10,057,775	+0.57(+4.56%)
Apr 12, 2016	12.36	12.54	12.32	12.48	8,960,562	+0.16(+1.34%)
Apr 11, 2016	12.32	12.56	12.26	12.32	8,516,090	+0.10(+0.80%)
Apr 08, 2016	12.29	12.46	12.19	12.22	8,271,557	+0.13(+1.05%)
Apr 07, 2016	12.20	12.26	12.01	12.09	16,307,848	-0.27(-2.18%)
Apr 06, 2016	12.18	12.48	12.17	12.36	11,824,735	+0.04(+0.30%)
Apr 05, 2016	12.37	12.50	12.26	12.32	9,201,747	-0.23(-1.85%)
Apr 04, 2016	12.61	12.75	12.47	12.56	8,815,897	-0.04(-0.30%)
Apr 01, 2016	12.29	12.61	12.21	12.59	10,375,309	+0.08(+0.66%)
Mar 31, 2016	12.63	12.69	12.43	12.51	8,282,166	-0.13(-1.07%)
Mar 30, 2016	12.65	12.81	12.57	12.65	6,482,139	+0.13(+1.02%)
Mar 29, 2016	12.60	12.60	12.36	12.52	11,423,275	-0.19(-1.53%)
Mar 28, 2016	12.77	12.81	12.59	12.71	6,960,299	-0.01(-0.06%)
Mar 24, 2016	12.67	12.72	12.72	12.72	8,814,825	-0.08(-0.64%)
Mar 23, 2016	12.87	12.92	12.77	12.80	6,121,699	-0.13(-0.98%)
Mar 22, 2016	12.79	13.03	12.75	12.93	9,458,283	+0.01(+0.06%)
Mar 21, 2016	12.90	13.07	12.83	12.92	8,935,869	+0.01(+0.06%)
Mar 18, 2016	12.73	12.97	12.69	12.91	18,749,546	+0.28(+2.24%)
Mar 17, 2016	12.48	12.65	12.30	12.63	11,948,226	+0.10(+0.83%)
Mar 16, 2016	12.77	12.88	12.43	12.53	13,625,099	-0.26(-2.04%)
Mar 15, 2016	12.71	12.82	12.65	12.79	9,113,147	-0.07(-0.58%)
Mar 14, 2016	12.87	13.02	12.72	12.86	8,383,282	-0.08(-0.63%)
Mar 11, 2016	12.60	12.96	12.60	12.94	8,803,681	+0.40(+3.20%)
Mar 10, 2016	12.48	12.60	12.27	12.54	10,374,433	+0.19(+1.57%)
Mar 09, 2016	12.45	12.53	12.29	12.35	6,602,741	-0.02(-0.18%)
Mar 08, 2016	12.57	12.62	12.34	12.37	10,276,188	-0.31(-2.41%)
Mar 07, 2016	12.70	12.74	12.56	12.68	9,141,113	-0.07(-0.53%)
Mar 04, 2016	12.70	12.82	12.59	12.74	10,392,335	+0.20(+1.60%)
Mar 03, 2016	12.23	12.54	12.20	12.54	8,716,471	+0.28(+2.24%)
Mar 02, 2016	12.04	12.27	11.98	12.27	12,044,055	+0.25(+2.04%)
Mar 01, 2016	11.45	12.05	11.45	12.02	12,814,797	+0.67(+5.90%)
Feb 29, 2016	11.60	11.64	11.31	11.35	11,052,918	-0.31(-2.68%)
Feb 26, 2016	11.51	11.84	11.38	11.66	10,508,484	+0.28(+2.48%)
Feb 25, 2016	11.27	11.39	11.18	11.38	9,715,146	+0.19(+1.66%)
Feb 24, 2016	11.05	11.23	10.83	11.20	10,609,554	-0.04(-0.33%)
Feb 23, 2016	11.60	11.63	11.15	11.23	10,767,689	-0.42(-3.64%)
Feb 22, 2016	11.51	11.68	11.46	11.66	8,584,602	+0.29(+2.55%)
Feb 19, 2016	11.20	11.39	11.09	11.37	8,686,124	+0.10(+0.86%)
Feb 18, 2016	11.52	11.65	11.17	11.27	10,380,065	-0.19(-1.69%)
Feb 17, 2016	11.72	11.84	11.40	11.46	13,653,510	-0.13(-1.09%)
Feb 16, 2016	11.10	11.74	11.10	11.59	18,069,764	+0.53(+4.78%)
Feb 12, 2016	10.61	11.06	11.06	11.06	14,255,599	+0.69(+6.67%)
Feb 11, 2016	10.58	10.72	10.30	10.37	18,198,856	-0.54(-4.94%)
Feb 10, 2016	11.14	11.25	10.91	10.91	13,179,550	-0.12(-1.11%)
Feb 09, 2016	10.82	11.17	10.75	11.03	11,413,676	+0.02(+0.20%)
Feb 08, 2016	11.20	11.40	10.80	11.01	14,413,450	-0.39(-3.46%)
Feb 05, 2016	11.57	11.70	11.35	11.40	14,141,665	-0.15(-1.29%)
Feb 04, 2016	11.39	11.72	11.39	11.55	11,712,082	+0.13(+1.11%)
Feb 03, 2016	11.57	11.58	11.08	11.43	14,736,867	+0.02(+0.20%)
Feb 02, 2016	11.51	11.60	11.30	11.40	11,809,828	-0.31(-2.67%)

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.