Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.38	14.51	14.26	14.45	2,138,775	+0.01(+0.05%)
Apr 28, 2016	14.41	14.56	14.34	14.44	1,767,140	-0.08(-0.52%)
Apr 27, 2016	14.34	14.59	14.33	14.52	2,255,385	+0.19(+1.32%)
Apr 26, 2016	14.37	14.39	14.18	14.33	2,491,127	+0.02(+0.11%)
Apr 25, 2016	13.98	14.34	13.98	14.31	3,103,195	+0.32(+2.32%)
Apr 22, 2016	13.79	14.03	13.73	13.99	2,039,861	+0.20(+1.48%)
Apr 21, 2016	13.80	13.96	13.68	13.79	3,073,833	-0.06(-0.44%)
Apr 20, 2016	14.02	14.06	13.82	13.85	1,806,181	-0.15(-1.08%)
Apr 19, 2016	14.11	14.17	13.90	14.00	2,378,510	-0.13(-0.91%)
Apr 18, 2016	13.87	14.17	13.82	14.13	2,278,861	+0.22(+1.57%)
Apr 15, 2016	13.91	14.03	13.70	13.91	2,989,429	-0.01(-0.05%)
Apr 14, 2016	14.13	14.13	13.86	13.91	2,505,876	-0.17(-1.23%)
Apr 13, 2016	14.06	14.09	13.85	14.09	2,933,619	+0.11(+0.76%)
Apr 12, 2016	13.96	14.08	13.88	13.98	2,756,830	+0.01(+0.05%)
Apr 11, 2016	14.06	14.16	13.83	13.97	2,583,018	-0.08(-0.54%)
Apr 08, 2016	13.91	14.05	13.73	14.05	3,470,515	+0.22(+1.58%)
Apr 07, 2016	13.53	13.94	13.52	13.83	3,123,590	+0.26(+1.95%)
Apr 06, 2016	13.24	13.57	13.23	13.57	2,938,395	+0.30(+2.27%)
Apr 05, 2016	13.28	13.33	13.12	13.27	3,470,758	-0.02(-0.11%)
Apr 04, 2016	13.73	13.77	13.02	13.28	4,395,235	-0.46(-3.35%)
Apr 01, 2016	13.83	13.99	13.57	13.74	2,883,999	-0.18(-1.30%)
Mar 31, 2016	14.01	14.13	13.81	13.92	2,535,594	-0.08(-0.54%)
Mar 30, 2016	14.13	14.16	13.89	14.00	1,644,649	-0.09(-0.64%)
Mar 29, 2016	13.95	14.14	13.85	14.09	1,725,671	+0.12(+0.86%)
Mar 28, 2016	13.70	14.08	13.70	13.97	1,618,387	+0.32(+2.32%)
Mar 24, 2016	13.81	13.65	13.65	13.65	2,546,835	-0.21(-1.52%)
Mar 23, 2016	13.88	13.97	13.70	13.86	2,154,514	-0.02(-0.11%)
Mar 22, 2016	14.16	14.30	13.84	13.88	1,914,393	-0.28(-1.97%)
Mar 21, 2016	14.11	14.37	14.08	14.16	1,992,572	+0.05(+0.32%)
Mar 18, 2016	14.21	14.37	14.06	14.11	5,014,715	-0.08(-0.53%)
Mar 17, 2016	14.00	14.62	13.88	14.19	4,186,025	+0.39(+2.84%)
Mar 16, 2016	13.70	13.85	13.49	13.79	2,405,070	+0.10(+0.72%)
Mar 15, 2016	13.61	13.72	13.58	13.70	2,058,124	+0.11(+0.83%)
Mar 14, 2016	13.58	13.78	13.55	13.58	1,165,613	+0.00(+0.00%)
Mar 11, 2016	13.38	13.65	13.34	13.58	1,813,677	+0.32(+2.39%)
Mar 10, 2016	13.43	13.43	13.15	13.27	2,130,712	-0.10(-0.73%)
Mar 09, 2016	13.48	13.56	13.29	13.36	1,548,634	-0.13(-0.95%)
Mar 08, 2016	13.48	13.56	13.39	13.49	1,775,996	-0.02(-0.11%)
Mar 07, 2016	13.36	13.61	13.32	13.51	2,115,948	+0.13(+0.96%)
Mar 04, 2016	13.20	13.47	13.05	13.38	2,708,286	+0.19(+1.43%)
Mar 03, 2016	12.91	13.20	12.84	13.19	1,995,809	+0.26(+1.98%)
Mar 02, 2016	12.75	12.95	12.62	12.93	1,938,796	+0.21(+1.63%)
Mar 01, 2016	12.87	12.97	12.53	12.73	3,599,741	-0.08(-0.64%)
Feb 29, 2016	12.86	12.96	12.62	12.81	3,442,824	-0.10(-0.81%)
Feb 26, 2016	12.85	13.01	12.77	12.91	2,803,654	+0.07(+0.58%)
Feb 25, 2016	12.80	12.90	12.64	12.84	2,218,117	+0.05(+0.41%)
Feb 24, 2016	12.52	12.82	12.46	12.79	1,890,944	+0.20(+1.60%)
Feb 23, 2016	12.59	12.70	12.43	12.58	3,308,813	-0.03(-0.24%)
Feb 22, 2016	12.34	12.62	12.24	12.61	3,669,926	+0.38(+3.12%)
Feb 19, 2016	12.20	12.35	12.11	12.23	3,302,004	+0.08(+0.68%)
Feb 18, 2016	11.92	12.22	11.89	12.15	3,672,211	+0.27(+2.27%)
Feb 17, 2016	12.12	12.22	11.71	11.88	5,843,720	-0.23(-1.91%)
Feb 16, 2016	12.17	12.58	11.90	12.11	7,060,120	+0.37(+3.12%)
Feb 12, 2016	12.67	11.75	11.75	11.75	7,019,275	-0.82(-6.54%)
Feb 11, 2016	12.49	13.12	11.89	12.57	18,004,244	-3.09(-19.72%)
Feb 10, 2016	15.26	15.88	15.25	15.66	3,658,586	+0.43(+2.80%)
Feb 09, 2016	14.89	15.40	14.83	15.23	3,729,648	+0.23(+1.55%)
Feb 08, 2016	14.95	15.05	14.80	15.00	2,664,008	-0.06(-0.40%)
Feb 05, 2016	15.23	15.34	15.02	15.06	1,255,024	-0.13(-0.89%)
Feb 04, 2016	15.10	15.29	14.89	15.19	1,818,491	+0.09(+0.59%)
Feb 03, 2016	15.28	15.33	14.93	15.10	1,773,222	-0.10(-0.69%)
Feb 02, 2016	15.25	15.32	15.11	15.21	2,746,281	-0.17(-1.12%)

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.