Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.30	19.30	18.58	18.64	3,863,075	-0.60(-3.10%)
Apr 29, 2015	19.25	19.41	18.96	19.24	2,328,013	-0.18(-0.93%)
Apr 28, 2015	19.51	19.78	19.39	19.42	3,665,825	-0.13(-0.69%)
Apr 27, 2015	19.83	19.83	19.29	19.55	2,998,673	-0.26(-1.31%)
Apr 24, 2015	19.72	20.05	19.69	19.81	4,099,953	+0.37(+1.92%)
Apr 23, 2015	19.23	19.64	19.04	19.44	1,832,440	+0.21(+1.08%)
Apr 22, 2015	19.10	19.25	18.93	19.23	1,434,529	+0.11(+0.60%)
Apr 21, 2015	19.35	19.41	18.96	19.12	1,242,200	-0.20(-1.02%)
Apr 20, 2015	19.08	19.34	19.08	19.32	1,413,593	+0.30(+1.58%)
Apr 17, 2015	18.91	19.03	18.69	19.02	1,377,455	+0.03(+0.16%)
Apr 16, 2015	18.93	19.04	18.84	18.98	1,394,446	+0.01(+0.03%)
Apr 15, 2015	19.17	19.24	18.94	18.98	1,396,842	-0.17(-0.87%)
Apr 14, 2015	19.29	19.35	19.12	19.14	1,071,193	-0.21(-1.07%)
Apr 13, 2015	19.21	19.48	19.15	19.35	1,216,282	+0.09(+0.46%)
Apr 10, 2015	19.12	19.35	19.04	19.26	1,298,504	+0.17(+0.87%)
Apr 09, 2015	19.25	19.38	19.06	19.10	1,420,032	-0.20(-1.02%)
Apr 08, 2015	19.21	19.37	19.10	19.29	1,866,760	+0.07(+0.38%)
Apr 07, 2015	19.49	19.65	19.19	19.22	2,256,369	-0.21(-1.09%)
Apr 06, 2015	19.20	19.48	19.11	19.43	1,751,215	+0.14(+0.73%)
Apr 02, 2015	19.18	19.29	19.29	19.29	1,507,589	+0.10(+0.54%)
Apr 01, 2015	19.05	19.37	18.85	19.19	3,904,433	+0.15(+0.79%)
Mar 31, 2015	18.92	19.06	18.79	19.04	2,988,576	+0.09(+0.46%)
Mar 30, 2015	18.81	19.16	18.79	18.95	2,310,989	+0.22(+1.16%)
Mar 27, 2015	18.72	18.79	18.62	18.74	2,500,348	+0.03(+0.14%)
Mar 26, 2015	18.64	18.76	18.34	18.71	1,882,311	+0.08(+0.45%)
Mar 25, 2015	18.93	18.99	18.63	18.63	4,304,386	-0.25(-1.34%)
Mar 24, 2015	18.86	18.95	18.74	18.88	4,505,867	-0.03(-0.16%)
Mar 23, 2015	19.23	19.25	18.79	18.91	3,352,091	-0.32(-1.67%)
Mar 20, 2015	19.30	19.45	19.23	19.23	2,838,902	-0.15(-0.77%)
Mar 19, 2015	19.44	19.53	19.19	19.38	1,527,673	-0.11(-0.56%)
Mar 18, 2015	19.31	19.57	19.10	19.49	1,420,534	+0.18(+0.94%)
Mar 17, 2015	19.28	19.34	19.03	19.31	1,589,409	+0.01(+0.05%)
Mar 16, 2015	19.28	19.30	19.11	19.30	1,718,940	+0.11(+0.57%)
Mar 13, 2015	18.97	19.23	18.84	19.19	2,223,995	+0.10(+0.52%)
Mar 12, 2015	18.77	19.10	18.68	19.09	2,073,522	+0.38(+2.02%)
Mar 11, 2015	18.55	18.78	18.55	18.71	1,405,081	+0.16(+0.84%)
Mar 10, 2015	18.58	18.68	18.47	18.56	1,410,653	-0.14(-0.75%)
Mar 09, 2015	18.46	18.77	18.43	18.70	2,537,241	+0.24(+1.32%)
Mar 06, 2015	18.67	18.67	18.36	18.46	2,309,639	-0.16(-0.83%)
Mar 05, 2015	18.48	18.63	18.41	18.61	2,588,357	+0.12(+0.67%)
Mar 04, 2015	18.80	18.80	18.47	18.49	1,941,943	-0.32(-1.68%)
Mar 03, 2015	18.83	18.95	18.70	18.80	3,640,826	-0.07(-0.36%)
Mar 02, 2015	19.02	19.26	18.82	18.87	3,796,238	-0.15(-0.79%)
Feb 27, 2015	18.97	19.08	18.89	19.02	1,730,363	+0.04(+0.22%)
Feb 26, 2015	19.33	19.33	18.95	18.98	1,744,159	-0.36(-1.85%)
Feb 25, 2015	18.99	19.41	18.97	19.34	2,805,522	+0.29(+1.52%)
Feb 24, 2015	19.53	19.56	19.03	19.05	3,293,127	-0.44(-2.26%)
Feb 23, 2015	19.72	19.75	19.22	19.49	3,185,665	-0.16(-0.79%)
Feb 20, 2015	19.27	19.71	19.20	19.64	8,667,437	+0.29(+1.50%)
Feb 19, 2015	19.60	19.82	19.17	19.35	7,492,847	-0.30(-1.50%)
Feb 18, 2015	19.90	19.90	19.50	19.65	4,811,516	-0.25(-1.25%)
Feb 17, 2015	19.78	19.97	19.61	19.90	4,272,541	+0.12(+0.63%)
Feb 13, 2015	19.34	19.77	19.77	19.77	4,898,460	+0.43(+2.22%)
Feb 12, 2015	18.97	19.39	18.90	19.34	1,950,625	+0.51(+2.70%)
Feb 11, 2015	18.77	18.99	18.77	18.83	1,480,835	+0.04(+0.22%)
Feb 10, 2015	18.65	18.85	18.47	18.79	1,071,865	+0.25(+1.37%)
Feb 09, 2015	18.51	18.61	18.37	18.54	954,467	+0.01(+0.06%)
Feb 06, 2015	18.79	18.89	18.45	18.53	2,182,984	-0.27(-1.43%)
Feb 05, 2015	18.55	18.88	18.51	18.80	2,235,167	+0.30(+1.60%)
Feb 04, 2015	18.54	18.56	18.22	18.50	5,237,146	-0.07(-0.39%)
Feb 03, 2015	18.54	18.69	18.41	18.57	2,131,920	+0.05(+0.28%)

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.