Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.36	14.49	14.24	14.43	2,141,286	+0.01(+0.05%)
Apr 28, 2016	14.39	14.54	14.33	14.43	1,769,215	-0.08(-0.52%)
Apr 27, 2016	14.33	14.57	14.31	14.50	2,258,034	+0.19(+1.32%)
Apr 26, 2016	14.35	14.37	14.16	14.31	2,494,052	+0.02(+0.11%)
Apr 25, 2016	13.97	14.33	13.97	14.30	3,106,839	+0.32(+2.32%)
Apr 22, 2016	13.77	14.02	13.71	13.97	2,042,256	+0.20(+1.48%)
Apr 21, 2016	13.78	13.94	13.67	13.77	3,077,443	-0.06(-0.44%)
Apr 20, 2016	14.00	14.05	13.80	13.83	1,808,302	-0.15(-1.08%)
Apr 19, 2016	14.09	14.15	13.88	13.98	2,381,303	-0.13(-0.91%)
Apr 18, 2016	13.85	14.15	13.80	14.11	2,281,537	+0.22(+1.57%)
Apr 15, 2016	13.89	14.01	13.69	13.89	2,992,939	-0.01(-0.05%)
Apr 14, 2016	14.11	14.11	13.85	13.90	2,508,818	-0.17(-1.23%)
Apr 13, 2016	14.04	14.07	13.83	14.07	2,937,064	+0.11(+0.75%)
Apr 12, 2016	13.94	14.06	13.86	13.97	2,760,067	+0.01(+0.05%)
Apr 11, 2016	14.04	14.15	13.82	13.96	2,586,051	-0.08(-0.54%)
Apr 08, 2016	13.89	14.03	13.72	14.03	3,474,590	+0.22(+1.58%)
Apr 07, 2016	13.51	13.93	13.51	13.81	3,127,258	+0.26(+1.95%)
Apr 06, 2016	13.23	13.56	13.21	13.55	2,941,845	+0.30(+2.27%)
Apr 05, 2016	13.27	13.31	13.11	13.25	3,474,833	-0.02(-0.11%)
Apr 04, 2016	13.72	13.75	13.01	13.27	4,400,396	-0.46(-3.35%)
Apr 01, 2016	13.81	13.97	13.56	13.72	2,887,385	-0.18(-1.30%)
Mar 31, 2016	14.00	14.12	13.80	13.91	2,538,571	-0.08(-0.54%)
Mar 30, 2016	14.11	14.14	13.88	13.98	1,646,580	-0.09(-0.64%)
Mar 29, 2016	13.94	14.12	13.83	14.07	1,727,697	+0.12(+0.86%)
Mar 28, 2016	13.69	14.06	13.69	13.95	1,620,288	+0.32(+2.32%)
Mar 24, 2016	13.79	13.63	13.63	13.63	2,549,825	-0.21(-1.52%)
Mar 23, 2016	13.86	13.96	13.68	13.85	2,157,044	-0.01(-0.11%)
Mar 22, 2016	14.14	14.28	13.82	13.86	1,916,641	-0.28(-1.97%)
Mar 21, 2016	14.09	14.35	14.07	14.14	1,994,912	+0.05(+0.32%)
Mar 18, 2016	14.19	14.36	14.04	14.09	5,020,603	-0.08(-0.53%)
Mar 17, 2016	13.98	14.61	13.86	14.17	4,190,940	+0.39(+2.84%)
Mar 16, 2016	13.69	13.83	13.48	13.78	2,407,894	+0.10(+0.72%)
Mar 15, 2016	13.60	13.70	13.57	13.68	2,060,541	+0.11(+0.83%)
Mar 14, 2016	13.57	13.76	13.54	13.57	1,166,981	+0.00(+0.00%)
Mar 11, 2016	13.36	13.63	13.33	13.57	1,815,807	+0.32(+2.39%)
Mar 10, 2016	13.42	13.42	13.14	13.25	2,133,213	-0.10(-0.73%)
Mar 09, 2016	13.47	13.54	13.27	13.35	1,550,452	-0.13(-0.95%)
Mar 08, 2016	13.46	13.54	13.37	13.48	1,778,082	-0.01(-0.11%)
Mar 07, 2016	13.35	13.60	13.30	13.49	2,118,432	+0.13(+0.96%)
Mar 04, 2016	13.18	13.45	13.03	13.36	2,711,466	+0.19(+1.43%)
Mar 03, 2016	12.90	13.18	12.82	13.17	1,998,152	+0.26(+1.98%)
Mar 02, 2016	12.73	12.93	12.60	12.92	1,941,073	+0.21(+1.63%)
Mar 01, 2016	12.85	12.96	12.52	12.71	3,603,967	-0.08(-0.64%)
Feb 29, 2016	12.85	12.94	12.61	12.79	3,446,866	-0.10(-0.81%)
Feb 26, 2016	12.83	13.00	12.76	12.90	2,806,945	+0.07(+0.58%)
Feb 25, 2016	12.79	12.88	12.62	12.82	2,220,722	+0.05(+0.41%)
Feb 24, 2016	12.51	12.80	12.44	12.77	1,893,164	+0.20(+1.60%)
Feb 23, 2016	12.58	12.69	12.41	12.57	3,312,697	-0.03(-0.24%)
Feb 22, 2016	12.32	12.61	12.23	12.60	3,674,235	+0.38(+3.12%)
Feb 19, 2016	12.19	12.34	12.09	12.22	3,305,881	+0.08(+0.68%)
Feb 18, 2016	11.90	12.20	11.87	12.14	3,676,523	+0.27(+2.27%)
Feb 17, 2016	12.11	12.20	11.70	11.87	5,850,581	-0.23(-1.91%)
Feb 16, 2016	12.15	12.57	11.89	12.10	7,068,409	+0.37(+3.12%)
Feb 12, 2016	12.65	11.73	11.73	11.73	7,027,516	-0.82(-6.54%)
Feb 11, 2016	12.47	13.10	11.87	12.55	18,025,382	-3.08(-19.72%)
Feb 10, 2016	15.24	15.86	15.23	15.64	3,662,882	+0.43(+2.80%)
Feb 09, 2016	14.88	15.38	14.82	15.21	3,734,027	+0.23(+1.55%)
Feb 08, 2016	14.94	15.03	14.78	14.98	2,667,135	-0.06(-0.40%)
Feb 05, 2016	15.21	15.33	15.00	15.04	1,256,497	-0.13(-0.89%)
Feb 04, 2016	15.08	15.27	14.88	15.18	1,820,626	+0.09(+0.59%)
Feb 03, 2016	15.27	15.31	14.91	15.09	1,775,304	-0.10(-0.69%)
Feb 02, 2016	15.24	15.30	15.09	15.19	2,749,505	-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.