Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	18.48	18.80	18.31	18.69	4,468,436	+0.03(+0.17%)
Mar 30, 2015	18.62	18.80	18.57	18.66	7,158,398	+0.06(+0.31%)
Mar 27, 2015	18.62	18.87	18.45	18.61	6,679,034	-0.12(-0.65%)
Mar 26, 2015	18.91	19.06	18.59	18.73	5,571,116	+0.20(+1.07%)
Mar 25, 2015	18.52	18.77	18.31	18.53	4,681,191	+0.15(+0.83%)
Mar 24, 2015	18.36	18.49	18.23	18.37	3,637,617	+0.12(+0.63%)
Mar 23, 2015	18.20	18.43	18.17	18.26	3,910,958	+0.24(+1.31%)
Mar 20, 2015	18.07	18.22	18.01	18.02	4,710,999	+0.33(+1.84%)
Mar 19, 2015	17.90	18.00	17.66	17.70	5,089,377	-0.58(-3.15%)
Mar 18, 2015	17.29	18.42	17.26	18.27	9,387,853	+0.72(+4.08%)
Mar 17, 2015	17.45	17.79	17.26	17.56	7,794,513	-0.08(-0.43%)
Mar 16, 2015	17.50	17.74	17.33	17.63	5,749,647	-0.03(-0.18%)
Mar 13, 2015	17.65	17.75	17.33	17.67	4,996,987	-0.17(-0.93%)
Mar 12, 2015	18.18	18.27	17.78	17.83	2,825,528	-0.20(-1.13%)
Mar 11, 2015	17.89	18.21	17.84	18.04	4,687,209	+0.12(+0.68%)
Mar 10, 2015	18.02	18.25	17.83	17.91	5,509,385	-0.34(-1.86%)
Mar 09, 2015	18.74	18.83	18.23	18.25	6,086,080	-0.44(-2.36%)
Mar 06, 2015	18.82	19.08	18.61	18.69	4,523,862	-0.29(-1.55%)
Mar 05, 2015	19.24	19.24	18.89	18.99	4,622,799	-0.27(-1.43%)
Mar 04, 2015	19.22	19.37	18.96	19.26	4,574,154	+0.01(+0.07%)
Mar 03, 2015	18.94	19.33	18.80	19.25	4,879,575	+0.36(+1.89%)
Mar 02, 2015	18.99	19.03	18.58	18.89	5,703,714	-0.17(-0.87%)
Feb 27, 2015	19.32	19.43	19.00	19.06	5,546,228	-0.24(-1.25%)
Feb 26, 2015	19.30	19.36	19.12	19.30	4,802,412	-0.23(-1.20%)
Feb 25, 2015	19.50	19.57	19.24	19.53	4,118,259	+0.11(+0.55%)
Feb 24, 2015	19.56	19.66	19.24	19.43	4,331,040	-0.03(-0.13%)
Feb 23, 2015	19.15	19.77	19.05	19.45	6,051,890	+0.04(+0.20%)
Feb 20, 2015	19.50	19.67	19.26	19.41	3,991,216	-0.09(-0.45%)
Feb 19, 2015	19.08	19.63	18.90	19.50	7,566,753	-0.12(-0.61%)
Feb 18, 2015	19.77	19.95	19.58	19.62	6,150,091	-0.43(-2.15%)
Feb 17, 2015	19.88	20.16	19.84	20.05	5,007,683	+0.03(+0.16%)
Feb 13, 2015	20.07	20.02	20.02	20.02	5,001,418	+0.19(+0.96%)
Feb 12, 2015	19.68	19.94	19.62	19.83	5,495,571	+0.56(+2.89%)
Feb 11, 2015	19.03	19.51	18.90	19.27	5,272,022	-0.08(-0.39%)
Feb 10, 2015	19.84	19.88	19.04	19.35	5,762,051	-0.61(-3.08%)
Feb 09, 2015	19.78	20.12	19.77	19.96	6,825,631	+0.40(+2.04%)
Feb 06, 2015	19.79	19.94	19.35	19.57	7,771,551	-0.07(-0.35%)
Feb 05, 2015	19.21	19.65	18.94	19.63	12,166,716	+0.74(+3.92%)
Feb 04, 2015	19.54	19.69	18.74	18.89	13,901,770	-1.30(-6.43%)
Feb 03, 2015	20.07	20.53	19.81	20.19	11,766,855	+0.42(+2.11%)
Feb 02, 2015	19.26	19.81	19.18	19.77	10,956,402	+0.90(+4.76%)
Jan 30, 2015	17.98	19.09	17.81	18.88	8,394,132	+0.57(+3.11%)
Jan 29, 2015	18.64	18.76	17.91	18.31	8,174,370	-0.27(-1.47%)
Jan 28, 2015	19.13	19.13	18.52	18.58	7,232,034	-0.61(-3.20%)
Jan 27, 2015	18.81	19.26	18.65	19.19	8,000,655	+0.28(+1.51%)
Jan 26, 2015	19.01	19.10	18.72	18.91	7,118,230	-0.12(-0.63%)
Jan 23, 2015	18.91	19.29	18.74	19.03	9,453,295	+0.13(+0.67%)
Jan 22, 2015	18.68	19.03	18.50	18.90	8,853,635	+0.23(+1.22%)
Jan 21, 2015	18.52	18.96	18.33	18.67	10,210,531	+0.42(+2.32%)
Jan 20, 2015	18.67	18.76	18.18	18.25	9,075,330	-0.79(-4.16%)
Jan 16, 2015	18.23	19.08	18.17	19.04	10,572,839	+0.93(+5.14%)
Jan 15, 2015	18.98	19.00	18.10	18.11	8,729,907	-0.38(-2.05%)
Jan 14, 2015	18.05	18.58	17.87	18.49	8,831,123	+0.06(+0.34%)
Jan 13, 2015	18.17	18.81	18.10	18.43	12,097,979	+0.27(+1.50%)
Jan 12, 2015	18.63	18.65	18.12	18.15	10,052,164	-0.83(-4.37%)
Jan 09, 2015	19.24	19.49	18.96	18.98	8,467,131	-0.22(-1.12%)
Jan 08, 2015	19.15	19.43	19.09	19.20	11,513,023	+0.30(+1.57%)
Jan 07, 2015	19.10	19.30	18.74	18.90	7,923,500	+0.03(+0.17%)
Jan 06, 2015	18.96	19.25	18.58	18.87	11,366,303	-0.33(-1.71%)
Jan 05, 2015	19.60	19.66	18.89	19.20	8,298,695	-0.89(-4.44%)

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.