Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.22	17.36	15.32	17.03	1,439,755	+0.37(+2.23%)
Apr 29, 2015	16.86	17.09	16.56	16.66	1,088,810	-0.24(-1.43%)
Apr 28, 2015	16.76	17.09	16.60	16.90	722,168	+0.09(+0.53%)
Apr 27, 2015	16.98	17.16	16.55	16.81	697,919	-0.06(-0.37%)
Apr 24, 2015	17.67	17.84	16.84	16.87	644,970	-0.75(-4.26%)
Apr 23, 2015	17.38	17.85	17.23	17.62	565,894	+0.41(+2.40%)
Apr 22, 2015	18.26	18.26	16.84	17.21	1,533,569	-1.25(-6.79%)
Apr 21, 2015	19.22	19.23	18.44	18.46	508,788	-0.64(-3.35%)
Apr 20, 2015	18.80	19.22	18.47	19.11	410,339	+0.45(+2.40%)
Apr 17, 2015	18.51	18.83	18.11	18.66	504,735	-0.08(-0.40%)
Apr 16, 2015	19.18	19.18	18.33	18.73	509,902	-0.50(-2.61%)
Apr 15, 2015	18.40	19.44	18.26	19.24	924,502	+0.99(+5.40%)
Apr 14, 2015	17.68	18.35	17.47	18.25	399,751	+0.59(+3.36%)
Apr 13, 2015	17.29	17.80	17.04	17.66	312,436	+0.39(+2.27%)
Apr 10, 2015	17.45	17.62	17.09	17.27	416,089	-0.11(-0.63%)
Apr 09, 2015	16.94	17.39	16.74	17.38	413,479	+0.38(+2.23%)
Apr 08, 2015	17.73	17.76	16.88	17.00	624,553	-0.70(-3.93%)
Apr 07, 2015	18.13	18.18	17.62	17.69	476,157	-0.48(-2.62%)
Apr 06, 2015	17.38	18.24	17.09	18.17	658,397	+0.65(+3.74%)
Apr 02, 2015	17.26	17.51	17.51	17.51	633,833	+0.15(+0.87%)
Apr 01, 2015	17.14	17.71	16.97	17.36	817,588	+0.14(+0.84%)
Mar 31, 2015	16.90	17.40	16.67	17.22	1,367,901	+0.31(+1.83%)
Mar 30, 2015	16.63	17.02	16.56	16.91	406,065	+0.34(+2.08%)
Mar 27, 2015	16.72	16.84	16.12	16.56	606,794	-0.26(-1.52%)
Mar 26, 2015	16.94	17.09	16.54	16.82	364,279	-0.05(-0.29%)
Mar 25, 2015	17.20	17.21	16.69	16.87	725,729	-0.15(-0.89%)
Mar 24, 2015	16.96	17.15	16.85	17.02	380,519	+0.06(+0.33%)
Mar 23, 2015	16.45	17.00	16.45	16.96	448,838	+0.52(+3.14%)
Mar 20, 2015	16.00	16.80	15.93	16.45	668,930	+0.58(+3.65%)
Mar 19, 2015	16.45	16.67	15.83	15.87	417,404	-0.76(-4.60%)
Mar 18, 2015	16.20	16.85	16.03	16.63	838,494	+0.32(+1.99%)
Mar 17, 2015	16.18	16.43	16.04	16.31	520,516	+0.02(+0.13%)
Mar 16, 2015	16.12	16.35	15.85	16.29	489,404	+0.18(+1.11%)
Mar 13, 2015	16.27	16.60	15.87	16.11	448,770	-0.30(-1.81%)
Mar 12, 2015	15.98	16.65	15.65	16.40	917,357	+0.62(+3.93%)
Mar 11, 2015	15.89	16.20	15.56	15.78	915,727	+0.00(+0.00%)
Mar 10, 2015	16.88	16.97	15.76	15.78	969,332	-1.27(-7.43%)
Mar 09, 2015	17.26	17.47	16.98	17.05	597,942	-0.08(-0.48%)
Mar 06, 2015	17.05	17.47	17.03	17.14	729,911	-0.07(-0.40%)
Mar 05, 2015	17.36	17.67	17.03	17.20	891,455	-0.12(-0.72%)
Mar 04, 2015	17.26	17.22	17.04	17.33	753,038	+0.10(+0.60%)
Mar 03, 2015	16.59	17.54	16.54	17.22	1,223,671	+0.65(+3.91%)
Mar 02, 2015	16.84	17.22	16.27	16.58	1,042,502	-0.29(-1.72%)
Feb 27, 2015	18.38	18.79	16.84	16.87	2,226,929	-1.67(-9.00%)
Feb 26, 2015	18.14	18.66	16.88	18.53	2,204,002	+2.34(+14.42%)
Feb 25, 2015	16.23	16.66	16.03	16.20	1,013,816	+0.01(+0.04%)
Feb 24, 2015	15.38	16.28	15.36	16.19	859,559	+0.88(+5.76%)
Feb 23, 2015	15.18	15.57	14.78	15.31	573,914	+0.01(+0.09%)
Feb 20, 2015	15.76	15.99	15.24	15.30	561,462	-0.43(-2.76%)
Feb 19, 2015	15.71	15.92	15.29	15.73	728,119	-0.13(-0.82%)
Feb 18, 2015	16.32	16.42	15.61	15.86	793,472	-0.60(-3.64%)
Feb 17, 2015	15.64	16.56	15.64	16.46	930,934	+0.82(+5.27%)
Feb 13, 2015	15.20	15.63	15.63	15.63	706,215	+0.52(+3.47%)
Feb 12, 2015	15.22	15.45	14.99	15.11	308,538	+0.09(+0.59%)
Feb 11, 2015	14.68	15.67	14.39	15.02	656,224	+0.21(+1.43%)
Feb 10, 2015	15.78	16.02	14.50	14.81	1,099,017	-0.86(-5.48%)
Feb 09, 2015	15.03	16.12	15.01	15.67	1,015,734	+0.61(+4.03%)
Feb 06, 2015	14.27	15.12	14.18	15.06	1,221,171	+0.85(+6.00%)
Feb 05, 2015	13.39	14.39	13.28	14.21	932,309	+0.93(+6.98%)
Feb 04, 2015	13.61	13.67	13.15	13.28	655,279	-0.37(-2.74%)
Feb 03, 2015	12.98	13.79	12.92	13.66	1,008,431	+0.78(+6.09%)

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.