Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.61	18.41	17.46	18.29	5,756,204	+0.39(+2.18%)
Apr 29, 2015	17.81	18.05	17.81	17.90	2,462,855	-0.07(-0.39%)
Apr 28, 2015		18.13	17.71	17.97	2,567,217	+0.26(+1.47%)
Apr 27, 2015	17.33	18.00	17.29	17.71	2,808,161	+0.26(+1.49%)
Apr 24, 2015	16.56	17.46	16.56	17.45	2,899,426	+1.04(+6.34%)
Apr 23, 2015	15.76	16.47	15.60	16.41	2,494,942	+0.67(+4.26%)
Apr 22, 2015	15.66	15.95	15.60	15.74	1,282,202	-0.09(-0.57%)
Apr 21, 2015	16.25	16.52	15.52	15.83	4,998,424	-1.09(-6.44%)
Apr 20, 2015	16.50	16.93	16.43	16.92	2,203,759	+0.42(+2.55%)
Apr 17, 2015	16.57	16.78	16.40	16.50	1,350,737	-0.25(-1.49%)
Apr 16, 2015	16.93	17.07	16.62	16.75	2,476,587	-0.29(-1.70%)
Apr 15, 2015	16.94	17.25	16.76	17.04	2,828,633	+0.20(+1.19%)
Apr 14, 2015	16.75	16.85	16.54	16.84	2,252,197	+0.19(+1.14%)
Apr 13, 2015	17.16	17.17	16.56	16.65	2,532,110	-0.65(-3.76%)
Apr 10, 2015	17.63	17.73	17.20	17.30	1,795,317	-0.25(-1.42%)
Apr 09, 2015	17.64	17.69	17.34	17.55	2,849,946	+0.01(+0.06%)
Apr 08, 2015	17.56	17.76	17.38	17.54	1,873,021	+0.16(+0.92%)
Apr 07, 2015	17.26	17.50	17.11	17.38	1,964,009	-0.02(-0.11%)
Apr 06, 2015	17.28	17.46	17.06	17.40	2,802,912	+0.25(+1.46%)
Apr 02, 2015		17.15	17.15	17.15	0	+0.16(+0.94%)
Apr 01, 2015	17.40	17.55	16.97	16.99	2,555,578	-0.39(-2.24%)
Mar 31, 2015	17.77	18.23	17.21	17.38	4,133,585	-2.07(-10.64%)
Mar 30, 2015	17.54	20.14	17.31	19.45	7,484,945	+1.98(+11.33%)
Mar 27, 2015	17.88	17.92	17.24	17.47	2,403,149	-0.54(-3.00%)
Mar 26, 2015	18.77	18.91	17.96	18.01	2,233,495	-0.52(-2.81%)
Mar 25, 2015	19.47	19.79	18.53	18.53	2,068,547	-0.81(-4.19%)
Mar 24, 2015	19.35	19.69	19.06	19.34	1,825,619	-0.41(-2.08%)
Mar 23, 2015	18.90	19.87	18.90	19.75	3,000,976	+0.87(+4.61%)
Mar 20, 2015	17.95	19.04	17.88	18.88	4,614,668	+1.27(+7.21%)
Mar 19, 2015	18.05	18.05	17.55	17.61	1,624,925	-0.22(-1.23%)
Mar 18, 2015	16.96	17.89	16.91	17.83	1,344,126	+0.56(+3.24%)
Mar 17, 2015	17.24	17.32	16.85	17.27	1,599,472	-0.05(-0.29%)
Mar 16, 2015	17.60	17.73	17.21	17.32	2,100,705	-0.24(-1.37%)
Mar 13, 2015	17.61	17.70	17.04	17.56	2,184,691	-0.35(-1.95%)
Mar 12, 2015	18.11	18.24	17.89	17.91	2,046,229	+0.17(+0.96%)
Mar 11, 2015	17.35	17.78	17.25	17.74	1,520,009	+0.30(+1.72%)
Mar 10, 2015	17.51	17.83	17.27	17.44	2,102,794	-0.49(-2.73%)
Mar 09, 2015	18.17	18.29	17.84	17.93	1,267,057	-0.19(-1.05%)
Mar 06, 2015	18.43	18.74	17.98	18.12	2,401,226	-0.66(-3.51%)
Mar 05, 2015	18.91	19.08	18.47	18.78	1,611,555	+0.15(+0.81%)
Mar 04, 2015		19.55	18.32	18.63	2,744,994	-0.92(-4.71%)
Mar 03, 2015			19.52	19.55	1,780,810	-0.40(-2.01%)
Mar 02, 2015	20.05	20.58	19.77	19.95	2,524,447	-0.13(-0.65%)
Feb 27, 2015	19.74	20.37	19.57	20.08	3,623,076	+0.58(+2.97%)
Feb 26, 2015			19.44	19.50	1,834,565	+0.19(+0.98%)
Feb 25, 2015	19.21	19.41	18.99	19.31	1,768,929	+0.10(+0.52%)
Feb 24, 2015	19.06	19.50	19.02	19.21	2,376,229	+0.53(+2.84%)
Feb 23, 2015	19.18	19.22	18.54	18.68	2,302,280	-0.63(-3.26%)
Feb 20, 2015	19.47	19.62	19.09	19.31	2,665,299	-0.22(-1.13%)
Feb 19, 2015	19.71	19.86	19.40	19.53	3,668,187	-0.38(-1.91%)
Feb 18, 2015	19.50	20.18	19.45	19.91	4,412,826	+0.39(+2.00%)
Feb 17, 2015	18.96	19.61	18.87	19.52	2,988,013	+0.37(+1.93%)
Feb 13, 2015		19.15	19.15	19.15	0	+0.42(+2.24%)
Feb 12, 2015	17.96	18.75	17.84	18.73	3,343,823	+1.12(+6.36%)
Feb 11, 2015	17.74	17.79	17.11	17.61	3,115,283	-0.20(-1.12%)
Feb 10, 2015	18.36	18.42	17.74	17.81	2,895,437	-0.81(-4.35%)
Feb 09, 2015	18.25	18.86	18.12	18.62	1,553,199	+0.55(+3.04%)
Feb 06, 2015	18.44	18.68	17.90	18.07	1,699,563	-0.49(-2.64%)
Feb 05, 2015	18.06	18.70	17.98	18.56	2,017,862	+0.58(+3.23%)
Feb 04, 2015	17.84	18.19	17.65	17.98	2,148,610	-0.39(-2.12%)
Feb 03, 2015	17.75	18.39	17.71	18.37	4,085,085	+1.27(+7.43%)

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.