Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.85	18.01	17.29	17.70	6,318,117	+0.23(+1.32%)
Apr 29, 2015	17.45	17.82	17.36	17.47	5,623,374	-0.10(-0.57%)
Apr 28, 2015	17.45	17.68	17.33	17.57	4,113,906	+0.07(+0.39%)
Apr 27, 2015	17.60	17.65	17.39	17.50	5,633,246	-0.04(-0.22%)
Apr 24, 2015	17.44	17.79	17.44	17.54	3,119,681	+0.15(+0.88%)
Apr 23, 2015	17.21	17.44	17.09	17.39	2,363,493	+0.16(+0.94%)
Apr 22, 2015	17.10	17.26	16.93	17.22	1,849,111	+0.14(+0.81%)
Apr 21, 2015	17.12	17.12	16.72	17.09	3,659,098	-0.02(-0.09%)
Apr 20, 2015	17.16	17.22	16.99	17.10	2,623,338	+0.02(+0.09%)
Apr 17, 2015	17.27	17.45	17.05	17.09	4,331,375	-0.05(-0.27%)
Apr 16, 2015	17.32	17.33	16.96	17.13	3,027,997	-0.27(-1.54%)
Apr 15, 2015	17.18	17.53	17.09	17.40	3,653,880	+0.33(+1.93%)
Apr 14, 2015	17.12	17.12	16.83	17.07	1,685,030	-0.05(-0.31%)
Apr 13, 2015	17.04	17.22	16.93	17.12	3,203,785	+0.12(+0.68%)
Apr 10, 2015	17.12	17.18	16.93	17.01	1,631,476	-0.08(-0.45%)
Apr 09, 2015	17.04	17.20	16.93	17.09	2,240,913	+0.05(+0.27%)
Apr 08, 2015	16.85	17.18	16.83	17.04	2,839,154	+0.27(+1.60%)
Apr 07, 2015	16.79	17.03	16.77	16.77	1,858,064	-0.05(-0.27%)
Apr 06, 2015	16.63	16.95	16.48	16.82	4,496,644	+0.18(+1.06%)
Apr 02, 2015	16.66	16.64	16.64	16.64	1,322,140	-0.04(-0.23%)
Apr 01, 2015	17.06	17.06	16.53	16.68	2,822,911	-0.35(-2.03%)
Mar 31, 2015	16.79	17.10	16.64	17.02	2,552,393	+0.17(+1.00%)
Mar 30, 2015	16.40	16.99	16.40	16.86	3,109,331	+0.53(+3.25%)
Mar 27, 2015	16.52	16.66	16.29	16.33	4,353,260	-0.18(-1.07%)
Mar 26, 2015	16.49	16.66	16.37	16.50	2,658,413	+0.08(+0.47%)
Mar 25, 2015	16.60	16.71	16.41	16.43	2,290,042	-0.06(-0.37%)
Mar 24, 2015	16.65	16.68	16.48	16.49	3,672,757	-0.13(-0.79%)
Mar 23, 2015	16.55	17.02	16.55	16.62	3,453,758	+0.11(+0.65%)
Mar 20, 2015	16.48	16.79	16.40	16.51	6,460,365	+0.15(+0.94%)
Mar 19, 2015	16.64	16.69	16.26	16.36	5,589,484	-0.42(-2.52%)
Mar 18, 2015	16.33	16.94	16.26	16.78	4,390,871	+0.31(+1.91%)
Mar 17, 2015	16.49	16.52	16.26	16.46	2,464,422	-0.18(-1.11%)
Mar 16, 2015	16.74	16.76	16.42	16.65	2,379,085	-0.05(-0.32%)
Mar 13, 2015	16.73	16.82	16.62	16.70	4,135,573	-0.15(-0.87%)
Mar 12, 2015	16.79	16.88	16.63	16.85	3,009,568	+0.18(+1.08%)
Mar 11, 2015	16.32	16.88	16.29	16.67	4,703,015	+0.40(+2.49%)
Mar 10, 2015	16.05	16.41	16.04	16.26	4,472,684	-0.02(-0.09%)
Mar 09, 2015	16.33	16.54	16.26	16.28	3,289,760	-0.09(-0.56%)
Mar 06, 2015	16.73	16.95	16.33	16.37	3,924,253	-0.47(-2.81%)
Mar 05, 2015	17.04	17.07	16.77	16.84	2,220,592	-0.17(-0.99%)
Mar 04, 2015	16.86	17.10	16.69	17.01	2,240,445	+0.05(+0.27%)
Mar 03, 2015	17.13	17.23	16.82	16.97	2,624,338	-0.24(-1.42%)
Mar 02, 2015	17.15	17.22	16.76	17.21	3,831,504	+0.06(+0.36%)
Feb 27, 2015	17.16	17.29	16.99	17.15	2,597,435	+0.04(+0.22%)
Feb 26, 2015	17.21	17.35	16.96	17.11	3,666,544	-0.14(-0.80%)
Feb 25, 2015	17.20	17.36	17.15	17.25	2,316,975	+0.06(+0.36%)
Feb 24, 2015	17.27	17.39	17.05	17.19	4,074,744	-0.13(-0.75%)
Feb 23, 2015	17.10	17.45	16.90	17.32	4,547,044	+0.19(+1.11%)
Feb 20, 2015	17.10	17.19	16.80	17.13	4,821,786	-0.15(-0.88%)
Feb 19, 2015	16.72	17.44	16.71	17.28	14,067,584	-0.08(-0.44%)
Feb 18, 2015	18.02	18.42	16.99	17.35	14,272,106	-1.21(-6.50%)
Feb 17, 2015	18.44	18.61	18.09	18.56	6,758,501	-0.07(-0.37%)
Feb 13, 2015	18.46	18.63	18.63	18.63	4,581,122	+0.17(+0.91%)
Feb 12, 2015	18.15	18.58	18.07	18.46	4,660,242	+0.48(+2.68%)
Feb 11, 2015	17.71	18.02	17.58	17.98	4,160,381	+0.22(+1.25%)
Feb 10, 2015	18.08	18.08	17.70	17.76	2,997,523	-0.27(-1.52%)
Feb 09, 2015	17.99	18.09	17.85	18.03	3,347,007	+0.01(+0.04%)
Feb 06, 2015	17.73	18.11	17.68	18.03	4,601,461	+0.33(+1.85%)
Feb 05, 2015	17.43	17.89	17.38	17.70	2,757,468	+0.31(+1.80%)
Feb 04, 2015	17.31	17.61	17.16	17.39	2,922,277	-0.12(-0.70%)
Feb 03, 2015	17.11	17.52	17.03	17.51	4,266,665	+0.60(+3.52%)

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.