Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.04	17.06	16.89	16.98	853,197	-0.81(-4.57%)
Apr 29, 2015	17.96	17.96	17.68	17.79	897,998	-0.10(-0.56%)
Apr 28, 2015	17.89	17.96	17.78	17.89	1,041,882	+0.19(+1.07%)
Apr 27, 2015	17.77	17.87	17.69	17.70	625,279	+0.16(+0.93%)
Apr 24, 2015	17.38	17.59	17.31	17.54	1,240,668	+0.21(+1.20%)
Apr 23, 2015	17.03	17.48	16.94	17.33	1,024,235	+0.27(+1.59%)
Apr 22, 2015	16.95	17.16	16.86	17.06	1,267,100	+0.12(+0.69%)
Apr 21, 2015	16.94	17.02	16.89	16.94	848,029	+0.50(+3.02%)
Apr 20, 2015	16.18	16.51	16.18	16.45	1,366,181	+0.83(+5.32%)
Apr 17, 2015	15.63	15.66	15.41	15.62	1,078,649	-0.49(-3.03%)
Apr 16, 2015	16.02	16.17	16.00	16.10	961,978	-0.12(-0.72%)
Apr 15, 2015	16.01	16.26	15.99	16.22	1,171,176	+0.31(+1.93%)
Apr 14, 2015	15.79	15.98	15.76	15.91	638,334	+0.08(+0.51%)
Apr 13, 2015	16.06	16.11	15.79	15.83	866,873	-0.14(-0.85%)
Apr 10, 2015	15.99	16.04	15.90	15.97	1,231,458	-0.48(-2.91%)
Apr 09, 2015	16.32	16.53	16.06	16.45	2,090,948	+0.27(+1.68%)
Apr 08, 2015	15.95	16.25	15.93	16.18	1,033,823	+0.81(+5.29%)
Apr 07, 2015	15.37	15.43	15.34	15.36	503,567	+0.11(+0.71%)
Apr 06, 2015	15.15	15.28	15.12	15.25	320,541	+0.15(+1.02%)
Apr 02, 2015	15.03	15.10	15.10	15.10	573,664	+0.46(+3.15%)
Apr 01, 2015	14.48	14.67	14.45	14.64	836,728	+0.85(+6.16%)
Mar 31, 2015	13.81	13.84	13.75	13.79	248,767	+0.09(+0.66%)
Mar 30, 2015	13.54	13.70	13.54	13.70	371,491	+0.19(+1.40%)
Mar 27, 2015	13.46	13.56	13.46	13.51	204,464	+0.05(+0.34%)
Mar 26, 2015	13.49	13.54	13.46	13.46	294,017	-0.12(-0.87%)
Mar 25, 2015	13.67	13.68	13.58	13.58	277,949	-0.01(-0.07%)
Mar 24, 2015	13.63	13.64	13.55	13.59	564,268	-0.04(-0.27%)
Mar 23, 2015	13.60	13.70	13.59	13.63	523,499	-0.09(-0.66%)
Mar 20, 2015	13.75	13.84	13.70	13.72	402,517	-0.10(-0.72%)
Mar 19, 2015	13.93	13.94	13.79	13.82	372,602	-0.17(-1.23%)
Mar 18, 2015	13.79	14.02	13.74	13.99	306,642	+0.16(+1.18%)
Mar 17, 2015	13.70	13.85	13.67	13.83	261,956	+0.03(+0.20%)
Mar 16, 2015	13.74	13.83	13.74	13.80	283,732	+0.27(+2.00%)
Mar 13, 2015	13.57	13.57	13.50	13.53	249,726	-0.04(-0.27%)
Mar 12, 2015	13.62	13.66	13.56	13.56	280,203	-0.13(-0.92%)
Mar 11, 2015	13.73	13.75	13.67	13.69	286,455	+0.08(+0.60%)
Mar 10, 2015	13.72	13.72	13.58	13.61	462,713	-0.56(-3.95%)
Mar 09, 2015	14.18	14.21	14.12	14.17	415,600	+0.13(+0.90%)
Mar 06, 2015	14.16	14.17	14.01	14.04	423,970	-0.52(-3.54%)
Mar 05, 2015	14.60	14.66	14.52	14.56	608,388	+0.33(+2.35%)
Mar 04, 2015	14.15	14.27	14.12	14.22	885,668	+0.14(+0.96%)
Mar 03, 2015	14.39	14.45	14.03	14.09	868,559	-0.78(-5.23%)
Mar 02, 2015	14.84	14.89	14.77	14.87	417,871	-0.42(-2.72%)
Feb 27, 2015	15.26	15.40	15.19	15.28	587,549	+0.27(+1.81%)
Feb 26, 2015	15.01	15.03	14.99	15.01	236,897	+0.01(+0.06%)
Feb 25, 2015	14.96	15.04	14.96	15.00	272,940	-0.22(-1.43%)
Feb 24, 2015	15.21	15.25	15.18	15.22	346,854	+0.01(+0.06%)
Feb 23, 2015	15.31	15.34	15.20	15.21	253,631	-0.17(-1.12%)
Feb 20, 2015	15.24	15.38	15.20	15.38	341,050	+0.14(+0.95%)
Feb 19, 2015	15.22	15.29	15.15	15.24	329,933	-0.05(-0.35%)
Feb 18, 2015	15.32	15.34	15.22	15.29	281,351	+0.12(+0.77%)
Feb 17, 2015	15.16	15.19	15.10	15.17	494,892	-0.10(-0.65%)
Feb 13, 2015	15.33	15.27	15.27	15.27	327,997	+0.04(+0.24%)
Feb 12, 2015	15.09	15.28	15.09	15.24	590,494	+0.60(+4.07%)
Feb 11, 2015	14.60	14.69	14.44	14.64	962,593	-0.27(-1.82%)
Feb 10, 2015	14.87	14.97	14.84	14.91	862,592	-0.29(-1.90%)
Feb 09, 2015	15.07	15.28	15.07	15.20	1,001,135	+0.09(+0.60%)
Feb 06, 2015	14.90	15.29	14.90	15.11	1,985,196	-0.09(-0.59%)
Feb 05, 2015	14.96	15.23	14.96	15.20	1,057,033	+0.45(+3.06%)
Feb 04, 2015	14.59	14.81	14.57	14.75	799,271	+0.63(+4.48%)
Feb 03, 2015	13.99	14.12	13.96	14.12	409,648	+0.30(+2.16%)

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.