Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.55	17.63	17.38	17.49	1,144,313	-0.09(-0.49%)
Apr 29, 2015	17.63	17.78	17.52	17.58	1,358,784	-0.18(-0.99%)
Apr 28, 2015	17.59	17.78	17.47	17.75	897,749	+0.16(+0.90%)
Apr 27, 2015	17.81	17.87	17.55	17.60	606,613	-0.19(-1.10%)
Apr 24, 2015	17.78	17.90	17.71	17.79	394,529	+0.02(+0.14%)
Apr 23, 2015	17.74	17.89	17.69	17.77	342,232	+0.04(+0.24%)
Apr 22, 2015	17.72	17.81	17.55	17.72	649,810	+0.04(+0.24%)
Apr 21, 2015	17.74	17.84	17.59	17.68	727,311	-0.04(-0.21%)
Apr 20, 2015	17.66	17.78	17.57	17.72	944,726	+0.13(+0.73%)
Apr 17, 2015	17.73	17.78	17.51	17.59	1,098,090	-0.24(-1.33%)
Apr 16, 2015	17.81	17.92	17.69	17.83	760,555	+0.07(+0.38%)
Apr 15, 2015	17.73	17.97	17.65	17.76	1,186,640	+0.11(+0.62%)
Apr 14, 2015	17.68	17.86	17.62	17.65	1,171,407	-0.05(-0.31%)
Apr 13, 2015	18.03	18.24	17.71	17.71	1,537,428	-0.34(-1.89%)
Apr 10, 2015	18.07	18.23	18.01	18.05	900,838	+0.03(+0.17%)
Apr 09, 2015	18.22	18.26	17.89	18.02	1,578,718	-0.23(-1.24%)
Apr 08, 2015	18.31	18.35	18.16	18.24	642,528	-0.01(-0.03%)
Apr 07, 2015	18.27	18.33	18.17	18.25	991,973	+0.02(+0.13%)
Apr 06, 2015	18.14	18.27	18.13	18.22	2,033,755	+0.10(+0.57%)
Apr 02, 2015	18.14	18.12	18.12	18.12	1,084,437	-0.02(-0.13%)
Apr 01, 2015	18.30	18.30	18.02	18.14	2,395,707	-0.08(-0.43%)
Mar 31, 2015	18.36	18.38	18.13	18.22	1,698,711	-0.16(-0.89%)
Mar 30, 2015	18.44	18.53	18.30	18.39	1,435,476	+0.06(+0.33%)
Mar 27, 2015	18.25	18.37	18.17	18.33	1,182,450	+0.07(+0.37%)
Mar 26, 2015	18.17	18.33	18.16	18.26	928,327	+0.02(+0.13%)
Mar 25, 2015	18.50	18.54	18.15	18.24	1,031,267	-0.13(-0.70%)
Mar 24, 2015	18.53	18.63	18.25	18.36	1,330,720	-0.12(-0.63%)
Mar 23, 2015	18.77	18.93	18.45	18.48	2,226,987	-0.29(-1.56%)
Mar 20, 2015	18.63	19.18	18.56	18.77	4,907,965	+0.24(+1.28%)
Mar 19, 2015	18.54	18.64	18.35	18.53	1,378,691	+0.03(+0.16%)
Mar 18, 2015	18.24	18.66	18.04	18.50	3,660,726	+0.30(+1.67%)
Mar 17, 2015	17.91	18.27	17.84	18.20	1,596,348	+0.23(+1.25%)
Mar 16, 2015	17.74	18.01	17.74	17.97	1,529,415	+0.24(+1.37%)
Mar 13, 2015	17.73	17.88	17.44	17.73	1,001,271	-0.01(-0.07%)
Mar 12, 2015	17.67	17.77	17.61	17.74	640,584	+0.15(+0.83%)
Mar 11, 2015	17.71	17.77	17.50	17.60	1,044,944	-0.09(-0.48%)
Mar 10, 2015	17.85	18.08	17.63	17.68	2,132,376	-0.19(-1.06%)
Mar 09, 2015	18.14	18.26	17.76	17.87	1,669,340	-0.46(-2.52%)
Mar 06, 2015	18.40	18.45	18.19	18.33	2,133,991	-0.16(-0.86%)
Mar 05, 2015	18.51	18.62	18.31	18.49	1,118,631	+0.05(+0.30%)
Mar 04, 2015	18.34	18.49	18.42	18.44	1,086,133	+0.02(+0.10%)
Mar 03, 2015	18.30	18.72	18.18	18.42	1,962,753	+0.18(+1.00%)
Mar 02, 2015	18.34	18.36	18.16	18.24	2,245,448	-0.01(-0.03%)
Feb 27, 2015	17.84	18.35	17.65	18.24	2,359,086	+0.40(+2.22%)
Feb 26, 2015	18.01	18.08	17.80	17.85	1,271,592	-0.23(-1.25%)
Feb 25, 2015	18.20	18.27	18.03	18.07	974,372	-0.06(-0.34%)
Feb 24, 2015	18.22	18.30	18.05	18.13	1,217,613	-0.15(-0.83%)
Feb 23, 2015	18.25	18.36	18.21	18.28	1,292,690	+0.04(+0.20%)
Feb 20, 2015	18.17	18.27	18.15	18.25	1,236,581	+0.08(+0.44%)
Feb 19, 2015	18.19	18.21	18.07	18.17	883,895	+0.02(+0.10%)
Feb 18, 2015	18.18	18.25	17.97	18.15	764,318	-0.02(-0.10%)
Feb 17, 2015	18.11	18.26	17.93	18.17	910,557	+0.13(+0.71%)
Feb 13, 2015	17.93	18.04	18.04	18.04	978,045	+0.15(+0.85%)
Feb 12, 2015	17.83	18.00	17.75	17.89	1,448,472	+0.07(+0.41%)
Feb 11, 2015	17.83	17.94	17.69	17.82	804,911	-0.01(-0.03%)
Feb 10, 2015	17.80	17.91	17.64	17.82	683,300	+0.05(+0.27%)
Feb 09, 2015	17.80	17.83	17.58	17.77	721,207	-0.02(-0.10%)
Feb 06, 2015	17.75	17.90	17.57	17.79	723,880	-0.04(-0.24%)
Feb 05, 2015	17.80	17.87	17.66	17.83	739,902	+0.16(+0.90%)
Feb 04, 2015	17.61	17.82	17.58	17.68	937,813	+0.02(+0.10%)
Feb 03, 2015	17.49	17.74	17.42	17.66	3,024,441	+0.16(+0.94%)

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.