Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	20.67	21.56	20.43	21.21	27,528,936	+0.35(+1.66%)
Apr 29, 2015	20.47	21.05	20.40	20.86	23,482,102	+0.19(+0.93%)
Apr 28, 2015	20.47	20.80	20.35	20.67	35,673,312	+0.78(+3.94%)
Apr 27, 2015	19.37	20.16	19.28	19.88	28,577,070	+0.91(+4.80%)
Apr 24, 2015	18.64	19.38	18.64	18.97	25,285,820	+0.68(+3.74%)
Apr 23, 2015	18.07	18.75	17.82	18.29	28,624,186	-0.46(-2.43%)
Apr 22, 2015	18.64	18.95	18.41	18.75	17,350,706	+0.31(+1.68%)
Apr 21, 2015	18.74	18.80	18.26	18.44	21,418,710	-0.39(-2.08%)
Apr 20, 2015	18.82	19.31	18.73	18.83	16,782,474	-0.01(-0.05%)
Apr 17, 2015	18.69	18.93	18.55	18.84	18,929,198	-0.15(-0.77%)
Apr 16, 2015	18.88	19.33	18.67	18.98	28,462,030	+0.15(+0.77%)
Apr 15, 2015	17.35	19.20	17.34	18.84	47,034,152	+1.57(+9.08%)
Apr 14, 2015	16.81	17.29	16.65	17.27	18,575,076	+0.63(+3.78%)
Apr 13, 2015	16.78	16.83	16.50	16.64	11,830,828	+0.01(+0.05%)
Apr 10, 2015	17.03	17.18	16.58	16.63	15,114,032	-0.44(-2.56%)
Apr 09, 2015	17.00	17.45	16.97	17.07	13,554,108	-0.04(-0.21%)
Apr 08, 2015	17.52	17.63	17.08	17.10	13,142,147	-0.15(-0.84%)
Apr 07, 2015	17.47	17.58	17.20	17.25	13,815,545	-0.15(-0.89%)
Apr 06, 2015	17.51	17.63	17.39	17.40	15,143,692	+0.14(+0.79%)
Apr 02, 2015	17.09	17.27	17.27	17.27	15,565,106	+0.03(+0.16%)
Apr 01, 2015	17.36	17.54	17.08	17.24	26,773,340	+0.02(+0.11%)
Mar 31, 2015	17.46	17.46	17.08	17.22	27,959,138	-0.39(-2.22%)
Mar 30, 2015	17.13	17.78	17.09	17.61	17,595,128	+0.53(+3.09%)
Mar 27, 2015	17.36	17.39	16.96	17.09	22,947,732	-0.64(-3.59%)
Mar 26, 2015	17.76	18.18	17.50	17.72	23,858,776	+0.37(+2.15%)
Mar 25, 2015	17.41	17.77	17.26	17.35	23,229,816	-0.08(-0.47%)
Mar 24, 2015	17.13	17.66	16.84	17.43	40,158,908	-0.14(-0.78%)
Mar 23, 2015	16.90	17.66	16.83	17.57	25,117,586	+0.84(+5.00%)
Mar 20, 2015	15.80	17.11	15.78	16.73	43,025,972	+1.05(+6.66%)
Mar 19, 2015	16.40	16.40	15.53	15.69	26,519,080	-0.88(-5.32%)
Mar 18, 2015	15.56	16.71	15.47	16.57	26,951,482	+0.74(+4.65%)
Mar 17, 2015	16.15	16.22	15.78	15.83	22,577,770	-0.50(-3.06%)
Mar 16, 2015	16.40	16.61	15.93	16.33	19,024,684	-0.15(-0.94%)
Mar 13, 2015	16.83	16.83	16.25	16.49	20,029,180	-0.68(-3.97%)
Mar 12, 2015	17.61	17.84	17.09	17.17	15,087,930	+0.07(+0.43%)
Mar 11, 2015	17.12	17.16	16.60	17.09	15,142,497	-0.03(-0.16%)
Mar 10, 2015	17.33	17.66	17.09	17.12	17,272,446	-0.71(-3.98%)
Mar 09, 2015	17.56	17.97	17.56	17.83	11,445,842	+0.16(+0.93%)
Mar 06, 2015	18.17	18.31	17.58	17.67	22,104,720	-0.68(-3.71%)
Mar 05, 2015	18.98	19.01	18.30	18.35	19,727,152	-0.62(-3.26%)
Mar 04, 2015	18.77	19.06	18.29	18.97	21,010,818	-0.11(-0.57%)
Mar 03, 2015	19.08	19.66	19.06	19.08	12,284,045	-0.13(-0.66%)
Mar 02, 2015	19.66	19.49	18.86	19.20	16,577,430	-0.45(-2.31%)
Feb 27, 2015	19.32	19.80	19.16	19.66	13,824,147	+0.47(+2.46%)
Feb 26, 2015	19.90	19.90	19.12	19.19	15,584,505	-0.35(-1.81%)
Feb 25, 2015	19.33	19.69	19.16	19.54	12,456,886	+0.25(+1.32%)
Feb 24, 2015	19.15	19.45	18.95	19.29	13,602,323	+0.57(+3.06%)
Feb 23, 2015	19.15	19.15	18.52	18.71	16,891,986	-0.63(-3.24%)
Feb 20, 2015	19.19	19.36	19.00	19.34	13,991,188	+0.15(+0.81%)
Feb 19, 2015	19.05	19.32	19.00	19.19	20,608,786	-0.16(-0.85%)
Feb 18, 2015	18.97	19.61	18.79	19.35	21,353,180	+0.31(+1.62%)
Feb 17, 2015	18.28	19.24	18.14	19.04	30,242,796	+0.60(+3.25%)
Feb 13, 2015	17.97	18.44	18.44	18.44	21,489,264	+0.75(+4.21%)
Feb 12, 2015	17.28	17.79	17.20	17.69	19,161,466	+0.79(+4.68%)
Feb 11, 2015	16.96	17.04	16.42	16.90	20,617,580	-0.10(-0.59%)
Feb 10, 2015	17.49	17.50	16.79	17.00	18,084,656	-0.73(-4.10%)
Feb 09, 2015	17.20	17.98	17.13	17.73	21,384,674	+0.60(+3.50%)
Feb 06, 2015	17.49	17.70	17.11	17.13	24,612,316	-0.67(-3.78%)
Feb 05, 2015	16.57	17.83	16.46	17.80	38,923,152	+1.18(+7.11%)
Feb 04, 2015	16.78	16.86	16.37	16.62	24,673,744	-0.63(-3.64%)
Feb 03, 2015	16.63	17.50	16.49	17.25	36,459,920	+1.39(+8.77%)

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.