Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	17.08	17.25	16.78	16.81	1,630,404	-0.55(-3.16%)
Mar 30, 2015	17.05	17.45	17.05	17.36	2,356,306	+0.74(+4.43%)
Mar 27, 2015	16.49	16.67	16.41	16.62	1,499,436	+0.08(+0.47%)
Mar 26, 2015	16.46	16.76	16.25	16.55	2,705,630	-0.12(-0.70%)
Mar 25, 2015	17.57	17.61	16.65	16.66	4,339,257	-0.85(-4.86%)
Mar 24, 2015	17.76	17.90	17.49	17.51	1,487,175	-0.30(-1.67%)
Mar 23, 2015	17.85	18.07	17.80	17.81	2,386,751	-0.03(-0.17%)
Mar 20, 2015	17.73	18.05	17.61	17.84	2,932,700	+0.46(+2.67%)
Mar 19, 2015	17.54	17.59	17.28	17.38	1,842,472	-0.32(-1.79%)
Mar 18, 2015	16.88	17.77	16.61	17.69	4,117,162	+0.67(+3.91%)
Mar 17, 2015	17.13	17.20	16.88	17.03	2,061,866	-0.39(-2.26%)
Mar 16, 2015	17.01	17.47	17.00	17.42	2,123,936	+0.62(+3.66%)
Mar 13, 2015	17.06	17.07	16.43	16.81	2,272,273	-0.39(-2.26%)
Mar 12, 2015	16.72	17.22	16.72	17.20	2,046,424	+0.72(+4.38%)
Mar 11, 2015	16.65	16.73	16.44	16.47	1,746,809	-0.11(-0.67%)
Mar 10, 2015	17.06	17.09	16.57	16.58	2,992,643	-0.90(-5.16%)
Mar 09, 2015	17.12	17.59	17.10	17.49	1,779,289	+0.39(+2.30%)
Mar 06, 2015	17.60	17.73	17.00	17.09	2,875,814	-0.81(-4.51%)
Mar 05, 2015	17.93	17.97	17.78	17.90	1,030,493	+0.17(+0.96%)
Mar 04, 2015	17.95	18.12	17.64	17.73	2,698,029	-0.39(-2.13%)
Mar 03, 2015	18.24	18.24	17.97	18.12	1,265,837	-0.24(-1.32%)
Mar 02, 2015	17.96	18.36	17.96	18.36	1,085,360	+0.46(+2.57%)
Feb 27, 2015	18.15	18.15	17.88	17.90	797,234	-0.26(-1.43%)
Feb 26, 2015	18.12	18.23	18.00	18.16	943,527	+0.00(+0.02%)
Feb 25, 2015	18.12	18.21	18.04	18.15	968,947	+0.04(+0.21%)
Feb 24, 2015	17.85	18.18	17.84	18.12	1,567,952	+0.26(+1.48%)
Feb 23, 2015	17.78	17.85	17.67	17.85	3,019,798	-0.06(-0.35%)
Feb 20, 2015	17.34	17.92	17.15	17.91	1,887,246	+0.45(+2.58%)
Feb 19, 2015	17.42	17.56	17.27	17.46	1,477,506	-0.12(-0.68%)
Feb 18, 2015	17.49	17.62	17.43	17.58	1,566,714	-0.03(-0.16%)
Feb 17, 2015	17.49	17.64	17.36	17.61	1,168,521	+0.07(+0.37%)
Feb 13, 2015	17.44	17.55	17.55	17.55	3,234,724	+0.15(+0.85%)
Feb 12, 2015	17.24	17.42	17.17	17.40	1,800,372	+0.33(+1.93%)
Feb 11, 2015	16.89	17.17	16.78	17.07	2,408,258	+0.04(+0.25%)
Feb 10, 2015	16.93	17.08	16.66	17.03	1,357,637	+0.39(+2.35%)
Feb 09, 2015	16.65	16.86	16.51	16.63	1,277,699	-0.28(-1.64%)
Feb 06, 2015	17.12	17.27	16.76	16.91	2,448,040	-0.12(-0.71%)
Feb 05, 2015	16.67	17.06	16.64	17.03	2,132,334	+0.57(+3.46%)
Feb 04, 2015	16.27	16.76	16.27	16.46	2,497,890	+0.04(+0.24%)
Feb 03, 2015	15.82	16.44	15.82	16.42	5,167,667	+0.81(+5.18%)
Feb 02, 2015	15.26	15.63	14.76	15.61	3,031,910	+0.47(+3.12%)
Jan 30, 2015	15.59	15.70	15.07	15.14	2,963,353	-0.65(-4.10%)
Jan 29, 2015	15.35	15.83	15.04	15.79	3,564,518	+0.60(+3.92%)
Jan 28, 2015	15.98	15.99	15.19	15.19	3,683,058	-0.53(-3.38%)
Jan 27, 2015	15.73	16.05	15.60	15.72	4,683,613	-0.83(-5.02%)
Jan 26, 2015	16.45	16.60	16.23	16.56	3,990,174	+0.04(+0.26%)
Jan 23, 2015	16.89	16.93	16.51	16.51	2,308,466	-0.42(-2.48%)
Jan 22, 2015	16.41	17.00	16.00	16.93	3,152,444	+0.69(+4.25%)
Jan 21, 2015	15.93	16.32	15.81	16.24	1,995,236	+0.13(+0.78%)
Jan 20, 2015	16.20	16.31	15.63	16.12	2,238,298	+0.07(+0.46%)
Jan 16, 2015	15.48	16.13	15.36	16.04	2,602,698	+0.45(+2.90%)
Jan 15, 2015	16.06	16.13	15.51	15.59	2,654,201	-0.25(-1.60%)
Jan 14, 2015	15.68	16.03	15.40	15.84	4,392,554	-0.54(-3.30%)
Jan 13, 2015	16.90	17.24	16.06	16.39	3,187,732	-0.07(-0.42%)
Jan 12, 2015	16.82	16.85	16.25	16.45	1,928,149	-0.29(-1.73%)
Jan 09, 2015	17.25	17.26	16.58	16.75	3,095,051	-0.46(-2.65%)
Jan 08, 2015	16.78	17.24	16.76	17.20	2,679,205	+0.89(+5.44%)
Jan 07, 2015	16.12	16.34	15.94	16.31	2,316,233	+0.61(+3.86%)
Jan 06, 2015	16.19	16.30	15.42	15.71	4,557,962	-0.42(-2.61%)
Jan 05, 2015	16.74	16.79	16.01	16.13	2,354,196	-0.88(-5.20%)

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.