Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.86	18.88	18.69	18.79	771,004	-0.90(-4.57%)
Apr 29, 2015	19.87	19.87	19.57	19.69	811,489	-0.11(-0.56%)
Apr 28, 2015	19.80	19.88	19.67	19.80	941,512	+0.21(+1.07%)
Apr 27, 2015	19.66	19.77	19.58	19.59	565,043	+0.18(+0.93%)
Apr 24, 2015	19.23	19.46	19.15	19.41	1,121,148	+0.23(+1.20%)
Apr 23, 2015	18.85	19.35	18.75	19.18	925,565	+0.30(+1.59%)
Apr 22, 2015	18.76	18.99	18.66	18.88	1,145,034	+0.13(+0.69%)
Apr 21, 2015	18.75	18.83	18.69	18.75	766,334	+0.55(+3.02%)
Apr 20, 2015	17.90	18.27	17.90	18.20	1,234,570	+0.92(+5.32%)
Apr 17, 2015	17.30	17.33	17.05	17.28	974,737	-0.54(-3.03%)
Apr 16, 2015	17.73	17.89	17.71	17.82	869,306	-0.13(-0.72%)
Apr 15, 2015	17.72	17.99	17.70	17.95	1,058,351	+0.34(+1.93%)
Apr 14, 2015	17.47	17.68	17.44	17.61	576,840	+0.09(+0.51%)
Apr 13, 2015	17.77	17.82	17.47	17.52	783,363	-0.15(-0.85%)
Apr 10, 2015	17.70	17.75	17.60	17.67	1,112,825	-0.53(-2.91%)
Apr 09, 2015	18.06	18.29	17.77	18.20	1,889,516	+0.30(+1.68%)
Apr 08, 2015	17.65	17.98	17.63	17.90	934,230	+0.90(+5.29%)
Apr 07, 2015	17.01	17.07	16.97	17.00	455,056	+0.12(+0.71%)
Apr 06, 2015	16.77	16.91	16.73	16.88	289,662	+0.17(+1.02%)
Apr 02, 2015	16.63	16.71	16.71	16.71	518,400	+0.51(+3.15%)
Apr 01, 2015	16.02	16.23	15.99	16.20	756,122	+0.94(+6.16%)
Mar 31, 2015	15.28	15.31	15.22	15.26	224,802	+0.10(+0.66%)
Mar 30, 2015	14.98	15.16	14.98	15.16	335,704	+0.21(+1.40%)
Mar 27, 2015	14.90	15.01	14.90	14.95	184,767	+0.05(+0.34%)
Mar 26, 2015	14.93	14.98	14.89	14.90	265,693	-0.13(-0.86%)
Mar 25, 2015	15.13	15.14	15.03	15.03	251,173	-0.01(-0.07%)
Mar 24, 2015	15.08	15.09	14.99	15.04	509,909	-0.04(-0.27%)
Mar 23, 2015	15.05	15.16	15.04	15.08	473,068	-0.10(-0.66%)
Mar 20, 2015	15.22	15.31	15.16	15.18	363,741	-0.11(-0.72%)
Mar 19, 2015	15.41	15.43	15.26	15.29	336,708	-0.19(-1.23%)
Mar 18, 2015	15.26	15.52	15.21	15.48	277,102	+0.18(+1.18%)
Mar 17, 2015	15.16	15.32	15.13	15.30	236,721	+0.03(+0.20%)
Mar 16, 2015	15.20	15.30	15.20	15.27	256,399	+0.30(+2.00%)
Mar 13, 2015	15.02	15.02	14.94	14.97	225,669	-0.04(-0.27%)
Mar 12, 2015	15.07	15.12	15.01	15.01	253,210	-0.14(-0.92%)
Mar 11, 2015	15.19	15.22	15.13	15.15	258,860	+0.09(+0.60%)
Mar 10, 2015	15.18	15.18	15.03	15.06	418,138	-0.62(-3.95%)
Mar 09, 2015	15.69	15.73	15.63	15.68	375,563	+0.14(+0.90%)
Mar 06, 2015	15.67	15.68	15.50	15.54	383,127	-0.57(-3.54%)
Mar 05, 2015	16.16	16.22	16.07	16.11	549,779	+0.37(+2.35%)
Mar 04, 2015	15.66	15.79	15.62	15.74	800,347	+0.15(+0.96%)
Mar 03, 2015	15.92	15.99	15.53	15.59	784,886	-0.86(-5.23%)
Mar 02, 2015	16.42	16.48	16.35	16.45	377,616	-0.46(-2.72%)
Feb 27, 2015	16.89	17.04	16.81	16.91	530,948	+0.30(+1.81%)
Feb 26, 2015	16.61	16.63	16.59	16.61	214,076	+0.01(+0.06%)
Feb 25, 2015	16.56	16.64	16.56	16.60	246,647	-0.24(-1.43%)
Feb 24, 2015	16.83	16.88	16.80	16.84	313,440	+0.01(+0.06%)
Feb 23, 2015	16.94	16.98	16.82	16.83	229,198	-0.19(-1.12%)
Feb 20, 2015	16.86	17.02	16.82	17.02	308,195	+0.16(+0.95%)
Feb 19, 2015	16.84	16.92	16.77	16.86	298,149	-0.06(-0.35%)
Feb 18, 2015	16.95	16.97	16.84	16.92	254,247	+0.13(+0.77%)
Feb 17, 2015	16.78	16.81	16.71	16.79	447,217	-0.11(-0.65%)
Feb 13, 2015	16.96	16.90	16.90	16.90	296,400	+0.04(+0.24%)
Feb 12, 2015	16.70	16.91	16.70	16.86	533,609	+0.66(+4.07%)
Feb 11, 2015	16.16	16.25	15.98	16.20	869,862	-0.30(-1.82%)
Feb 10, 2015	16.46	16.57	16.42	16.50	779,494	-0.32(-1.90%)
Feb 09, 2015	16.68	16.91	16.68	16.82	904,691	+0.10(+0.60%)
Feb 06, 2015	16.49	16.92	16.49	16.72	1,793,952	-0.10(-0.59%)
Feb 05, 2015	16.55	16.85	16.55	16.82	955,204	+0.50(+3.06%)
Feb 04, 2015	16.15	16.39	16.12	16.32	722,273	+0.70(+4.48%)
Feb 03, 2015	15.48	15.62	15.45	15.62	370,185	+0.33(+2.16%)

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.