Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.04	20.23	19.08	19.29	62,014	-0.73(-3.64%)
Apr 28, 2016	18.41	20.38	18.10	20.01	93,352	+2.52(+14.43%)
Apr 27, 2016	17.54	17.77	17.29	17.49	87,624	+0.01(+0.05%)
Apr 26, 2016	17.46	17.73	17.41	17.48	40,687	+0.00(+0.00%)
Apr 25, 2016	18.08	18.09	17.37	17.48	34,364	-0.85(-4.65%)
Apr 22, 2016	18.52	18.61	18.21	18.34	18,189	+0.17(+0.93%)
Apr 21, 2016	18.52	18.77	18.00	18.17	26,011	-0.43(-2.29%)
Apr 20, 2016	18.35	18.75	18.18	18.59	52,368	+0.29(+1.60%)
Apr 19, 2016	17.95	18.47	17.95	18.30	49,195	+0.41(+2.28%)
Apr 18, 2016	17.70	18.15	17.47	17.89	101,798	+0.12(+0.70%)
Apr 15, 2016	17.29	17.78	17.16	17.77	36,709	+0.37(+2.15%)
Apr 14, 2016	17.27	17.43	17.13	17.39	31,827	+0.06(+0.36%)
Apr 13, 2016	17.81	17.86	17.30	17.33	73,674	-0.43(-2.40%)
Apr 12, 2016	17.36	17.99	17.34	17.76	64,394	+0.36(+2.04%)
Apr 11, 2016	17.21	17.59	17.14	17.40	67,658	+0.25(+1.45%)
Apr 08, 2016	16.95	17.55	16.84	17.15	64,917	+0.31(+1.85%)
Apr 07, 2016	16.72	16.93	16.50	16.84	79,620	+0.03(+0.16%)
Apr 06, 2016	16.59	16.96	16.43	16.82	84,306	+0.25(+1.50%)
Apr 05, 2016	16.82	17.28	16.39	16.57	62,615	-0.44(-2.61%)
Apr 04, 2016	17.17	17.31	16.99	17.01	30,835	-0.11(-0.62%)
Apr 01, 2016	17.29	17.57	16.83	17.12	33,916	-0.34(-1.93%)
Mar 31, 2016	17.52	17.78	17.41	17.46	52,342	-0.06(-0.36%)
Mar 30, 2016	17.84	17.84	17.47	17.52	66,712	-0.28(-1.55%)
Mar 29, 2016	17.23	17.82	17.05	17.79	38,723	+0.56(+3.25%)
Mar 28, 2016	17.37	17.45	17.06	17.23	50,220	-0.20(-1.12%)
Mar 24, 2016	17.57	17.43	17.43	17.43	43,206	-0.24(-1.36%)
Mar 23, 2016	18.28	18.66	17.67	17.67	112,022	-0.64(-3.50%)
Mar 22, 2016	18.94	18.94	18.26	18.31	71,536	-0.80(-4.19%)
Mar 21, 2016	18.48	19.31	18.48	19.11	172,195	+0.73(+3.97%)
Mar 18, 2016	18.03	18.54	17.88	18.38	180,571	+0.44(+2.43%)
Mar 17, 2016	17.70	18.05	17.57	17.94	218,299	+0.15(+0.85%)
Mar 16, 2016	17.74	17.96	17.74	17.79	85,015	+0.02(+0.10%)
Mar 15, 2016	17.78	17.86	17.61	17.78	41,251	-0.10(-0.55%)
Mar 14, 2016	17.77	18.03	17.69	17.87	77,897	+0.07(+0.40%)
Mar 11, 2016	17.50	17.86	17.46	17.80	93,769	+0.50(+2.88%)
Mar 10, 2016	17.58	17.68	17.30	17.30	41,457	-0.18(-1.02%)
Mar 09, 2016	17.38	17.51	17.33	17.48	40,540	+0.16(+0.92%)
Mar 08, 2016	17.59	17.67	17.31	17.32	60,508	-0.45(-2.55%)
Mar 07, 2016	17.50	17.78	17.47	17.78	70,771	+0.26(+1.47%)
Mar 04, 2016	17.51	17.66	17.38	17.52	31,077	-0.07(-0.40%)
Mar 03, 2016	17.60	17.74	17.49	17.59	42,254	-0.01(-0.05%)
Mar 02, 2016	17.56	17.74	17.46	17.60	71,583	-0.04(-0.20%)
Mar 01, 2016	17.60	17.73	17.49	17.63	84,170	+0.11(+0.61%)
Feb 29, 2016	17.49	17.64	17.47	17.53	162,407	+0.11(+0.61%)
Feb 26, 2016	17.34	17.55	17.23	17.42	125,579	+0.12(+0.67%)
Feb 25, 2016	16.89	17.38	16.85	17.30	116,025	+0.44(+2.58%)
Feb 24, 2016	16.77	17.02	16.67	16.87	94,261	+0.09(+0.53%)
Feb 23, 2016	16.70	16.89	16.70	16.78	126,589	-0.09(-0.53%)
Feb 22, 2016	16.90	17.31	16.66	16.87	302,001	+1.64(+10.74%)
Feb 19, 2016	15.12	15.29	14.92	15.23	46,289	+0.07(+0.47%)
Feb 18, 2016	15.46	15.46	14.81	15.16	57,530	-0.42(-2.68%)
Feb 17, 2016	15.06	15.58	15.04	15.58	47,740	+0.49(+3.24%)
Feb 16, 2016	15.07	15.29	15.03	15.09	14,368	+0.23(+1.56%)
Feb 12, 2016	14.59	14.86	14.86	14.86	40,055	+0.21(+1.46%)
Feb 11, 2016	14.45	14.79	14.44	14.65	30,650	-0.02(-0.12%)
Feb 10, 2016	15.02	15.02	14.60	14.66	51,721	-0.29(-1.96%)
Feb 09, 2016	14.81	15.26	14.60	14.96	33,816	+0.04(+0.24%)
Feb 08, 2016	15.05	15.05	14.56	14.92	46,300	-0.20(-1.29%)
Feb 05, 2016	15.38	15.70	14.93	15.12	52,020	-0.36(-2.30%)
Feb 04, 2016	15.48	15.70	15.21	15.47	48,539	-0.12(-0.74%)
Feb 03, 2016	15.80	15.80	15.33	15.59	38,281	-0.04(-0.23%)
Feb 02, 2016	16.07	16.18	15.59	15.62	36,943	-0.68(-4.20%)

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.