Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.40	16.52	15.95	16.13	19,217,912	-0.33(-2.01%)
Apr 29, 2015	16.77	16.78	16.08	16.46	29,378,178	-0.55(-3.22%)
Apr 28, 2015	17.18	17.23	16.77	17.00	21,544,980	-0.24(-1.38%)
Apr 27, 2015	17.38	17.57	17.18	17.24	16,762,334	-0.11(-0.62%)
Apr 24, 2015	17.61	17.62	17.29	17.35	9,534,983	-0.21(-1.18%)
Apr 23, 2015	17.23	17.71	17.23	17.56	13,951,465	+0.27(+1.56%)
Apr 22, 2015	17.34	17.40	16.99	17.29	10,215,232	-0.13(-0.75%)
Apr 21, 2015	17.61	17.64	17.26	17.42	10,520,920	-0.05(-0.31%)
Apr 20, 2015	17.40	17.66	17.38	17.47	10,397,097	+0.17(+0.98%)
Apr 17, 2015	17.28	17.30	17.03	17.30	12,921,940	-0.14(-0.80%)
Apr 16, 2015	17.16	17.52	17.14	17.44	12,082,032	+0.24(+1.39%)
Apr 15, 2015	17.27	17.40	17.20	17.20	9,320,874	-0.01(-0.04%)
Apr 14, 2015	17.25	17.33	17.01	17.21	9,461,020	-0.02(-0.09%)
Apr 13, 2015	17.31	17.50	17.20	17.23	8,635,902	-0.05(-0.27%)
Apr 10, 2015	17.17	17.28	17.10	17.27	8,762,222	+0.14(+0.81%)
Apr 09, 2015	16.98	17.17	16.96	17.14	10,769,055	+0.14(+0.82%)
Apr 08, 2015	16.98	17.09	16.77	17.00	14,285,808	+0.05(+0.27%)
Apr 07, 2015	17.24	17.24	16.93	16.95	10,492,485	-0.29(-1.65%)
Apr 06, 2015	17.12	17.31	17.03	17.24	11,459,198	+0.04(+0.22%)
Apr 02, 2015	17.11	17.20	17.20	17.20	11,882,409	+0.05(+0.31%)
Apr 01, 2015	17.43	17.46	17.10	17.14	12,057,927	-0.33(-1.90%)
Mar 31, 2015	17.82	17.82	17.42	17.47	10,470,832	-0.43(-2.41%)
Mar 30, 2015	17.64	17.95	17.64	17.91	8,614,157	+0.39(+2.20%)
Mar 27, 2015	17.35	17.54	17.27	17.52	6,285,998	+0.21(+1.20%)
Mar 26, 2015	17.42	17.43	17.14	17.31	15,600,769	-0.18(-1.06%)
Mar 25, 2015	18.07	18.16	17.48	17.50	12,117,017	-0.54(-2.99%)
Mar 24, 2015	18.11	18.19	18.03	18.04	7,938,135	-0.05(-0.26%)
Mar 23, 2015	18.01	18.21	18.00	18.08	7,697,111	+0.06(+0.34%)
Mar 20, 2015	17.87	18.18	17.85	18.02	16,614,531	+0.20(+1.12%)
Mar 19, 2015	18.20	18.26	17.77	17.82	10,761,250	-0.49(-2.65%)
Mar 18, 2015	17.91	18.38	17.82	18.31	8,918,184	+0.30(+1.67%)
Mar 17, 2015	18.24	18.27	18.01	18.01	9,316,093	-0.26(-1.43%)
Mar 16, 2015	17.85	18.28	17.83	18.27	9,677,404	+0.55(+3.09%)
Mar 13, 2015	17.69	17.81	17.44	17.72	10,083,544	-0.10(-0.56%)
Mar 12, 2015	17.53	17.85	17.37	17.82	13,438,756	+0.33(+1.89%)
Mar 11, 2015	17.90	17.90	17.46	17.49	14,066,528	-0.27(-1.52%)
Mar 10, 2015	18.17	18.17	17.75	17.76	14,542,434	-0.55(-2.99%)
Mar 09, 2015	18.52	18.60	18.21	18.31	12,520,000	-0.21(-1.12%)
Mar 06, 2015	18.90	18.97	18.48	18.51	8,061,693	-0.45(-2.40%)
Mar 05, 2015	19.03	19.15	18.92	18.97	6,240,479	-0.10(-0.52%)
Mar 04, 2015	18.88	19.18	18.70	19.07	9,233,112	+0.11(+0.59%)
Mar 03, 2015	18.93	19.16	18.91	18.96	9,470,346	-0.02(-0.10%)
Mar 02, 2015	18.74	18.99	18.68	18.98	8,958,165	+0.18(+0.94%)
Feb 27, 2015	18.88	19.01	18.75	18.80	9,941,972	-0.05(-0.29%)
Feb 26, 2015	18.95	19.10	18.81	18.85	8,422,983	-0.10(-0.53%)
Feb 25, 2015	18.94	19.05	18.82	18.95	7,022,333	-0.05(-0.24%)
Feb 24, 2015	18.97	19.03	18.84	19.00	6,528,743	+0.00(+0.00%)
Feb 23, 2015	19.12	19.14	18.95	19.00	6,415,277	-0.14(-0.72%)
Feb 20, 2015	18.85	19.14	18.60	19.14	9,028,478	+0.24(+1.26%)
Feb 19, 2015	18.86	18.98	18.79	18.90	9,206,651	+0.02(+0.08%)
Feb 18, 2015	18.89	18.93	18.69	18.88	8,164,622	+0.02(+0.12%)
Feb 17, 2015	19.14	19.17	18.81	18.86	8,596,719	-0.31(-1.60%)
Feb 13, 2015	19.06	19.17	19.17	19.17	8,074,751	+0.11(+0.56%)
Feb 12, 2015	18.88	19.21	18.87	19.06	9,616,343	+0.24(+1.26%)
Feb 11, 2015	19.05	19.07	18.73	18.82	7,812,671	-0.23(-1.21%)
Feb 10, 2015	18.72	19.09	18.55	19.05	11,517,070	+0.47(+2.52%)
Feb 09, 2015	18.57	18.79	18.53	18.59	10,117,247	+0.02(+0.12%)
Feb 06, 2015	18.79	18.90	18.53	18.56	13,260,256	-0.21(-1.10%)
Feb 05, 2015	18.57	18.90	18.53	18.77	11,302,032	+0.16(+0.87%)
Feb 04, 2015	18.64	18.80	18.52	18.61	11,982,871	-0.06(-0.33%)
Feb 03, 2015	18.53	18.71	18.36	18.67	12,532,575	+0.15(+0.83%)

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.