Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.30	14.33	14.17	14.28	43,859	+0.02(+0.15%)
Apr 28, 2016	14.31	14.39	14.22	14.26	49,788	-0.10(-0.67%)
Apr 27, 2016	14.24	14.38	14.13	14.36	40,665	+0.09(+0.62%)
Apr 26, 2016	14.22	14.27	14.15	14.27	17,265	+0.13(+0.94%)
Apr 25, 2016	14.16	14.16	14.07	14.14	99,754	-0.06(-0.41%)
Apr 22, 2016	14.17	14.35	14.17	14.19	160,423	-0.04(-0.26%)
Apr 21, 2016	14.33	14.36	14.21	14.23	46,225	-0.21(-1.43%)
Apr 20, 2016	14.44	14.53	14.31	14.44	110,830	-0.03(-0.20%)
Apr 19, 2016	14.35	14.49	14.35	14.47	50,929	+0.24(+1.65%)
Apr 18, 2016	14.19	14.35	14.16	14.23	91,787	-0.02(-0.16%)
Apr 15, 2016	14.30	14.30	14.21	14.25	122,492	-0.19(-1.32%)
Apr 14, 2016	14.44	14.44	14.34	14.44	90,591	-0.06(-0.41%)
Apr 13, 2016	14.39	14.52	14.39	14.50	158,291	+0.27(+1.91%)
Apr 12, 2016	14.11	14.28	14.04	14.23	39,177	+0.17(+1.20%)
Apr 11, 2016	14.02	14.15	14.02	14.06	227,017	+0.26(+1.92%)
Apr 08, 2016	13.83	13.89	13.77	13.80	55,402	+0.22(+1.64%)
Apr 07, 2016	13.65	13.65	13.52	13.58	16,195	-0.21(-1.56%)
Apr 06, 2016	13.64	13.79	13.59	13.79	42,680	+0.10(+0.70%)
Apr 05, 2016	13.79	13.79	13.69	13.69	56,156	-0.29(-2.05%)
Apr 04, 2016	14.08	14.20	13.95	13.98	153,040	-0.19(-1.35%)
Apr 01, 2016	13.94	14.17	13.89	14.17	141,571	+0.01(+0.10%)
Mar 31, 2016	14.19	14.26	14.12	14.16	111,254	+0.06(+0.42%)
Mar 30, 2016	14.21	14.27	14.10	14.10	50,386	+0.09(+0.63%)
Mar 29, 2016	13.80	14.05	13.76	14.01	17,750	+0.15(+1.06%)
Mar 28, 2016	13.89	13.89	13.79	13.86	24,343	+0.07(+0.48%)
Mar 24, 2016	13.66	13.80	13.80	13.80	32,632	+0.01(+0.06%)
Mar 23, 2016	13.90	13.91	13.79	13.79	58,199	-0.32(-2.24%)
Mar 22, 2016	13.97	14.17	13.97	14.11	87,835	-0.04(-0.31%)
Mar 21, 2016	14.17	14.19	14.13	14.15	36,579	+0.07(+0.47%)
Mar 18, 2016	14.10	14.12	14.03	14.08	34,496	+0.10(+0.68%)
Mar 17, 2016	13.77	14.00	13.77	13.99	26,002	+0.35(+2.59%)
Mar 16, 2016	13.27	13.67	13.25	13.64	31,369	+0.24(+1.76%)
Mar 15, 2016	13.44	13.44	13.33	13.40	56,436	-0.32(-2.36%)
Mar 14, 2016	13.62	13.78	13.55	13.72	209,563	+0.01(+0.05%)
Mar 11, 2016	13.62	13.72	13.59	13.72	108,824	+0.29(+2.19%)
Mar 10, 2016	13.47	13.47	13.21	13.42	18,157	-0.04(-0.27%)
Mar 09, 2016	13.42	13.46	13.38	13.46	41,440	+0.18(+1.35%)
Mar 08, 2016	13.32	13.34	13.22	13.28	19,501	-0.19(-1.44%)
Mar 07, 2016	13.39	13.52	13.39	13.47	12,271	-0.01(-0.05%)
Mar 04, 2016	13.26	13.50	13.26	13.48	67,291	+0.24(+1.83%)
Mar 03, 2016	13.05	13.24	13.03	13.24	52,765	+0.14(+1.07%)
Mar 02, 2016	12.92	13.10	12.92	13.10	47,568	+0.11(+0.85%)
Mar 01, 2016	12.67	12.99	12.67	12.99	88,893	+0.47(+3.76%)
Feb 29, 2016	12.46	12.61	12.46	12.52	13,671	+0.17(+1.37%)
Feb 26, 2016	12.52	12.52	12.33	12.35	20,351	-0.17(-1.35%)
Feb 25, 2016	12.44	12.52	12.36	12.52	102,189	+0.08(+0.65%)
Feb 24, 2016	12.28	12.46	12.19	12.44	21,671	-0.01(-0.12%)
Feb 23, 2016	12.55	12.61	12.45	12.45	37,385	-0.29(-2.25%)
Feb 22, 2016	12.60	12.75	12.60	12.74	82,830	+0.27(+2.18%)
Feb 19, 2016	12.39	12.47	12.36	12.47	31,048	+0.03(+0.24%)
Feb 18, 2016	12.56	12.56	12.43	12.44	38,488	-0.05(-0.41%)
Feb 17, 2016	12.35	12.54	12.35	12.49	34,363	+0.30(+2.47%)
Feb 16, 2016	12.19	12.22	12.11	12.19	43,868	+0.26(+2.16%)
Feb 12, 2016	11.91	11.93	11.93	11.93	41,878	+0.15(+1.25%)
Feb 11, 2016	11.68	11.80	11.63	11.78	32,896	-0.14(-1.17%)
Feb 10, 2016	11.97	12.09	11.92	11.92	25,933	+0.07(+0.56%)
Feb 09, 2016	11.78	11.96	11.75	11.86	66,257	-0.18(-1.47%)
Feb 08, 2016	12.12	12.12	11.90	12.03	49,946	-0.26(-2.09%)
Feb 05, 2016	12.35	12.37	12.21	12.29	36,191	-0.09(-0.71%)
Feb 04, 2016	12.44	12.50	12.31	12.38	19,403	-0.01(-0.12%)
Feb 03, 2016	12.11	12.39	11.95	12.39	43,275	+0.40(+3.31%)
Feb 02, 2016	12.19	12.19	11.98	12.00	112,706	-0.37(-2.97%)
Feb 01, 2016	12.35	12.39	12.28	12.36	76,283	-0.15(-1.23%)
Jan 29, 2016	12.27	12.52	12.27	12.52	90,885	+0.41(+3.40%)
Jan 28, 2016	12.11	12.14	12.02	12.11	48,865	+0.24(+1.98%)
Jan 27, 2016	11.88	12.04	11.82	11.87	29,873	-0.03(-0.25%)
Jan 26, 2016	11.84	11.94	11.84	11.90	53,090	+0.17(+1.44%)
Jan 25, 2016	11.85	11.89	11.73	11.73	104,001	-0.22(-1.85%)
Jan 22, 2016	11.87	11.95	11.86	11.95	61,548	+0.39(+3.37%)
Jan 21, 2016	11.54	11.67	11.47	11.56	53,317	+0.00(+0.00%)
Jan 20, 2016	11.52	11.64	11.32	11.56	80,941	-0.23(-1.93%)
Jan 19, 2016	11.91	11.92	11.72	11.79	116,746	+0.10(+0.88%)
Jan 15, 2016	11.75	11.69	11.69	11.69	60,777	-0.52(-4.28%)
Jan 14, 2016	12.11	12.26	12.03	12.21	62,946	+0.15(+1.22%)
Jan 13, 2016	12.36	12.36	12.03	12.06	50,989	-0.15(-1.26%)
Jan 12, 2016	12.33	12.33	12.11	12.22	498,185	+0.06(+0.48%)
Jan 11, 2016	12.30	12.24	12.06	12.16	114,116	-0.09(-0.70%)
Jan 08, 2016	12.47	12.47	12.24	12.24	131,829	-0.12(-0.97%)
Jan 07, 2016	12.35	12.55	12.35	12.36	217,574	-0.37(-2.89%)
Jan 06, 2016	12.70	12.80	12.69	12.73	347,566	-0.18(-1.42%)
Jan 05, 2016	12.97	12.97	12.90	12.91	33,650	+0.04(+0.34%)
Jan 04, 2016	12.86	12.92	12.78	12.87	102,813	-0.35(-2.61%)
Dec 31, 2015	13.19	13.22	13.22	13.22	127,265	-0.00(-0.00%)
Dec 30, 2015	13.39	13.39	13.22	13.22	272,517	-0.24(-1.75%)
Dec 29, 2015	13.47	13.50	13.44	13.45	169,644	+0.01(+0.06%)
Dec 28, 2015	13.47	13.47	13.39	13.44	195,169	-0.10(-0.76%)
Dec 24, 2015	13.58	13.55	13.55	13.55	75,598	-0.02(-0.17%)
Dec 23, 2015	13.43	13.57	13.43	13.57	78,460	+0.29(+2.15%)
Dec 22, 2015	13.15	13.31	13.15	13.29	129,897	+0.08(+0.61%)
Dec 21, 2015	13.40	13.40	13.12	13.21	177,501	+0.12(+0.95%)
Dec 18, 2015	13.13	13.22	13.08	13.08	90,144	-0.12(-0.89%)
Dec 17, 2015	13.40	13.40	13.20	13.20	60,833	-0.11(-0.83%)
Dec 16, 2015	13.10	13.35	13.07	13.31	113,752	+0.22(+1.68%)
Dec 15, 2015	13.04	13.13	13.04	13.09	60,101	+0.29(+2.27%)
Dec 14, 2015	12.72	12.80	12.65	12.80	87,949	+0.19(+1.47%)
Dec 11, 2015	12.76	12.76	12.60	12.61	94,369	-0.36(-2.77%)
Dec 10, 2015	13.10	13.12	12.96	12.97	54,660	-0.23(-1.78%)
Dec 09, 2015	13.37	13.37	13.18	13.21	59,013	-0.06(-0.44%)
Dec 08, 2015	13.20	13.27	13.14	13.26	80,894	-0.18(-1.36%)
Dec 07, 2015	13.50	13.51	13.42	13.45	182,192	-0.17(-1.24%)
Dec 04, 2015	13.53	13.65	13.48	13.62	143,818	+0.03(+0.22%)
Dec 03, 2015	13.76	13.76	13.56	13.59	236,993	-0.04(-0.27%)
Dec 02, 2015	13.69	13.74	13.57	13.62	38,798	-0.14(-1.01%)
Dec 01, 2015	13.67	13.78	13.67	13.76	48,920	+0.14(+1.05%)
Nov 30, 2015	13.64	13.69	13.58	13.62	38,133	-0.08(-0.56%)
Nov 27, 2015	13.85	13.85	13.70	13.70	16,067	-0.35(-2.50%)
Nov 25, 2015	14.10	14.05	14.05	14.05	42,599	-0.14(-0.98%)
Nov 24, 2015	14.05	14.21	14.03	14.19	124,270	-0.06(-0.41%)
Nov 23, 2015	14.27	14.33	14.20	14.24	44,014	-0.11(-0.74%)
Nov 20, 2015	14.35	14.41	14.32	14.35	69,812	+0.16(+1.11%)
Nov 19, 2015	14.20	14.23	14.13	14.19	193,431	+0.10(+0.68%)
Nov 18, 2015	13.88	14.11	13.88	14.10	80,407	+0.20(+1.42%)
Nov 17, 2015	13.97	13.97	13.88	13.90	124,061	+0.02(+0.16%)
Nov 16, 2015	13.66	13.89	13.65	13.88	35,438	+0.26(+1.88%)
Nov 13, 2015	13.77	13.77	13.62	13.62	105,967	-0.22(-1.59%)
Nov 12, 2015	13.94	13.97	13.83	13.84	72,317	-0.13(-0.94%)
Nov 11, 2015	14.01	14.01	13.92	13.97	36,324	+0.05(+0.37%)
Nov 10, 2015	13.88	13.97	13.85	13.92	61,976	-0.04(-0.32%)
Nov 09, 2015	14.16	14.16	13.94	13.97	346,535	-0.32(-2.25%)
Nov 06, 2015	14.25	14.31	14.15	14.29	50,157	-0.23(-1.61%)
Nov 05, 2015	14.50	14.58	14.49	14.52	34,047	+0.01(+0.10%)
Nov 04, 2015	14.71	14.71	14.49	14.51	28,405	-0.08(-0.55%)
Nov 03, 2015	14.33	14.65	14.33	14.59	111,446	+0.20(+1.37%)
Nov 02, 2015	14.25	14.40	14.25	14.39	82,002	+0.29(+2.03%)
Oct 30, 2015	14.10	14.18	14.10	14.11	84,307	+0.06(+0.42%)
Oct 29, 2015	14.08	14.10	14.08	14.05	165,356	-0.11(-0.78%)
Oct 28, 2015	14.39	14.47	14.10	14.16	48,887	-0.12(-0.82%)
Oct 27, 2015	14.37	14.37	14.22	14.27	256,036	-0.21(-1.47%)
Oct 26, 2015	14.60	14.60	14.46	14.49	80,806	-0.10(-0.65%)
Oct 23, 2015	14.66	14.66	14.51	14.58	106,893	+0.05(+0.35%)
Oct 22, 2015	14.42	14.53	14.41	14.53	48,026	+0.34(+2.37%)
Oct 21, 2015	14.32	14.33	14.19	14.19	91,009	-0.25(-1.72%)
Oct 20, 2015	14.38	14.48	14.38	14.44	46,378	-0.02(-0.15%)
Oct 19, 2015	14.52	14.52	14.36	14.46	129,065	-0.15(-1.00%)
Oct 16, 2015	14.63	14.63	14.47	14.61	92,462	+0.02(+0.15%)
Oct 15, 2015	14.51	14.63	14.40	14.59	81,577	+0.32(+2.26%)
Oct 14, 2015	14.30	14.30	14.17	14.27	163,530	+0.15(+1.04%)

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.