Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.87	18.31	17.24	17.41	518,109	-0.59(-3.30%)
Apr 29, 2015	18.44	18.44	17.91	18.00	473,932	-0.42(-2.28%)
Apr 28, 2015	18.53	18.66	18.32	18.42	293,835	-0.05(-0.25%)
Apr 27, 2015	18.37	18.57	18.31	18.47	415,363	+0.19(+1.05%)
Apr 24, 2015	18.25	18.48	18.17	18.28	161,189	+0.10(+0.55%)
Apr 23, 2015	18.06	18.47	18.02	18.18	185,210	+0.08(+0.45%)
Apr 22, 2015	17.97	18.18	17.73	18.09	403,398	+0.13(+0.71%)
Apr 21, 2015	18.12	18.18	17.77	17.97	218,144	-0.01(-0.05%)
Apr 20, 2015	17.71	18.02	17.60	17.97	236,082	+0.34(+1.92%)
Apr 17, 2015	17.71	17.86	17.46	17.64	339,544	-0.22(-1.23%)
Apr 16, 2015	17.77	18.25	17.65	17.86	252,332	+0.08(+0.46%)
Apr 15, 2015	17.68	17.94	17.62	17.77	246,802	+0.12(+0.67%)
Apr 14, 2015	17.71	17.88	17.36	17.65	399,974	-0.04(-0.21%)
Apr 13, 2015	17.78	17.97	17.45	17.69	221,514	-0.06(-0.36%)
Apr 10, 2015	17.85	17.86	17.71	17.75	144,232	+0.00(+0.00%)
Apr 09, 2015	18.03	18.13	17.60	17.75	172,191	-0.32(-1.77%)
Apr 08, 2015	17.79	18.10	17.79	18.07	166,238	+0.27(+1.49%)
Apr 07, 2015	18.05	18.18	17.69	17.81	217,007	-0.32(-1.76%)
Apr 06, 2015	18.03	18.30	17.85	18.13	142,260	-0.01(-0.05%)
Apr 02, 2015	18.08	18.14	18.14	18.14	241,082	+0.13(+0.71%)
Apr 01, 2015	18.29	18.34	17.75	18.01	315,196	-0.25(-1.35%)
Mar 31, 2015	18.26	18.39	18.07	18.26	337,954	-0.07(-0.40%)
Mar 30, 2015	18.35	18.55	18.30	18.33	227,819	+0.06(+0.35%)
Mar 27, 2015	18.01	18.46	18.01	18.27	310,785	+0.31(+1.73%)
Mar 26, 2015	18.28	18.30	17.82	17.96	292,208	-0.37(-2.04%)
Mar 25, 2015	18.77	19.10	18.29	18.33	233,327	-0.48(-2.53%)
Mar 24, 2015	19.13	19.62	18.81	18.81	492,355	-0.26(-1.34%)
Mar 23, 2015	18.82	19.46	18.74	19.06	607,566	+0.27(+1.46%)
Mar 20, 2015	18.51	18.89	18.30	18.79	544,142	+0.41(+2.24%)
Mar 19, 2015	18.18	18.53	18.04	18.38	394,020	+0.19(+1.06%)
Mar 18, 2015	17.97	18.19	17.71	18.18	503,296	+0.16(+0.91%)
Mar 17, 2015	17.64	18.13	17.46	18.02	450,238	+0.27(+1.54%)
Mar 16, 2015	17.51	17.78	17.41	17.75	412,810	+0.37(+2.10%)
Mar 13, 2015	17.59	17.64	17.18	17.38	320,900	-0.16(-0.89%)
Mar 12, 2015	17.41	17.68	17.36	17.54	461,109	+0.26(+1.53%)
Mar 11, 2015	17.41	17.53	17.20	17.27	498,305	+0.01(+0.05%)
Mar 10, 2015	16.99	17.44	16.70	17.26	660,935	+0.27(+1.59%)
Mar 09, 2015	16.74	17.20	16.50	16.99	339,358	+0.36(+2.18%)
Mar 06, 2015	17.00	17.16	16.62	16.63	272,588	-0.46(-2.70%)
Mar 05, 2015	17.06	17.27	16.79	17.09	277,557	+0.14(+0.80%)
Mar 04, 2015	17.39	17.51	16.93	16.96	603,773	-0.55(-3.15%)
Mar 03, 2015	17.63	18.34	17.44	17.51	2,312,191	+1.98(+12.77%)
Mar 02, 2015	15.46	16.28	15.37	15.53	822,253	-0.05(-0.35%)
Feb 27, 2015	15.51	15.67	15.26	15.58	332,124	-0.04(-0.23%)
Feb 26, 2015	15.76	15.77	15.54	15.62	135,324	-0.12(-0.75%)
Feb 25, 2015	15.59	16.08	15.59	15.73	177,690	+0.07(+0.46%)
Feb 24, 2015	15.82	16.04	15.61	15.66	246,198	-0.10(-0.63%)
Feb 23, 2015	15.91	15.92	15.62	15.76	302,884	-0.14(-0.85%)
Feb 20, 2015	15.85	15.92	15.57	15.90	153,563	+0.00(+0.00%)
Feb 19, 2015	15.86	15.93	15.72	15.90	195,995	+0.02(+0.11%)
Feb 18, 2015	15.48	15.89	15.44	15.88	181,122	+0.32(+2.04%)
Feb 17, 2015	15.85	15.91	15.55	15.56	234,514	-0.24(-1.55%)
Feb 13, 2015	15.67	15.81	15.81	15.81	173,207	+0.14(+0.87%)
Feb 12, 2015	16.03	16.03	15.62	15.67	290,980	-0.32(-1.98%)
Feb 11, 2015	16.03	16.17	15.93	15.99	159,322	-0.05(-0.34%)
Feb 10, 2015	15.99	16.20	15.75	16.04	153,238	+0.18(+1.14%)
Feb 09, 2015	15.94	16.10	15.81	15.86	114,508	-0.21(-1.30%)
Feb 06, 2015	16.25	16.33	15.93	16.07	277,035	-0.13(-0.78%)
Feb 05, 2015	16.29	16.66	16.19	16.20	301,637	-0.07(-0.45%)
Feb 04, 2015	16.33	16.61	16.10	16.27	435,543	-0.13(-0.77%)
Feb 03, 2015	16.20	16.41	16.06	16.39	411,806	+0.23(+1.40%)

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.