Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.74	17.74	17.33	17.48	462,636	-0.37(-2.07%)
Apr 29, 2015	18.12	18.12	17.76	17.85	415,073	-0.42(-2.30%)
Apr 28, 2015	18.24	18.32	18.10	18.27	317,075	+0.04(+0.22%)
Apr 27, 2015	18.39	18.49	18.15	18.23	319,320	-0.08(-0.44%)
Apr 24, 2015	18.24	18.44	18.20	18.31	271,059	+0.11(+0.60%)
Apr 23, 2015	18.38	18.47	18.16	18.20	456,259	-0.23(-1.25%)
Apr 22, 2015	18.24	18.46	18.21	18.43	388,411	+0.23(+1.26%)
Apr 21, 2015	18.22	18.36	18.02	18.20	613,524	+0.00(+0.00%)
Apr 20, 2015	18.18	18.25	18.09	18.20	481,283	+0.06(+0.33%)
Apr 17, 2015	18.15	18.23	18.00	18.14	642,704	-0.11(-0.60%)
Apr 16, 2015	18.17	18.27	18.08	18.25	483,683	-0.01(-0.05%)
Apr 15, 2015	18.30	18.30	18.10	18.26	922,173	-0.01(-0.05%)
Apr 14, 2015	18.39	18.42	18.23	18.27	547,252	-0.05(-0.27%)
Apr 13, 2015	18.36	18.44	18.28	18.32	531,310	-0.02(-0.11%)
Apr 10, 2015	18.07	18.53	18.07	18.34	1,486,740	+0.43(+2.40%)
Apr 09, 2015	18.50	18.60	17.86	17.91	480,129	-0.69(-3.71%)
Apr 08, 2015	18.62	18.80	18.57	18.60	318,450	-0.01(-0.05%)
Apr 07, 2015	18.99	18.99	18.60	18.61	348,042	-0.41(-2.16%)
Apr 06, 2015	18.87	19.07	18.85	19.02	276,045	+0.18(+0.96%)
Apr 02, 2015	18.60	18.84	18.84	18.84	408,600	+0.26(+1.40%)
Apr 01, 2015	18.60	18.67	18.38	18.58	449,203	-0.02(-0.11%)
Mar 31, 2015	18.73	18.85	18.57	18.60	317,056	-0.20(-1.06%)
Mar 30, 2015	18.70	18.88	18.58	18.80	589,600	+0.25(+1.35%)
Mar 27, 2015	18.50	18.64	18.42	18.55	480,083	+0.13(+0.71%)
Mar 26, 2015	18.58	18.75	18.31	18.42	590,312	-0.16(-0.86%)
Mar 25, 2015	18.95	19.02	18.54	18.58	760,314	-0.30(-1.59%)
Mar 24, 2015	19.21	19.22	18.83	18.88	1,192,202	-0.35(-1.82%)
Mar 23, 2015	19.31	19.48	19.03	19.23	659,796	-0.07(-0.36%)
Mar 20, 2015	19.00	19.37	18.97	19.30	1,094,813	+0.38(+2.01%)
Mar 19, 2015	18.89	19.06	18.85	18.92	891,364	-0.05(-0.26%)
Mar 18, 2015	18.61	19.02	18.47	18.97	595,056	+0.20(+1.07%)
Mar 17, 2015	18.79	18.88	18.67	18.77	345,954	-0.05(-0.27%)
Mar 16, 2015	18.85	19.01	18.73	18.82	401,798	+0.09(+0.48%)
Mar 13, 2015	18.78	18.80	18.54	18.73	334,670	-0.08(-0.43%)
Mar 12, 2015	18.54	18.81	18.49	18.81	404,981	+0.41(+2.23%)
Mar 11, 2015	18.36	18.43	18.18	18.40	538,736	+0.10(+0.55%)
Mar 10, 2015	17.96	18.35	17.96	18.30	773,733	+0.26(+1.44%)
Mar 09, 2015	18.31	18.37	18.00	18.04	556,102	-0.15(-0.82%)
Mar 06, 2015	18.60	18.60	18.06	18.19	722,942	-0.65(-3.45%)
Mar 05, 2015	18.82	19.01	18.73	18.84	452,967	+0.16(+0.86%)
Mar 04, 2015	18.81	18.85	18.61	18.68	436,263	-0.17(-0.90%)
Mar 03, 2015	18.85	18.92	18.66	18.85	288,117	-0.07(-0.37%)
Mar 02, 2015	18.70	19.06	18.59	18.92	327,693	+0.20(+1.07%)
Feb 27, 2015	18.60	18.77	18.40	18.72	363,513	+0.15(+0.81%)
Feb 26, 2015	18.75	18.76	18.48	18.57	264,811	-0.17(-0.91%)
Feb 25, 2015	18.78	18.96	18.66	18.74	354,176	-0.01(-0.05%)
Feb 24, 2015	19.13	19.23	18.67	18.75	436,802	-0.49(-2.55%)
Feb 23, 2015	19.10	19.24	18.96	19.24	489,832	+0.18(+0.94%)
Feb 20, 2015	18.88	19.19	18.85	19.06	435,879	+0.14(+0.74%)
Feb 19, 2015	19.30	19.34	18.79	18.92	556,307	-0.48(-2.47%)
Feb 18, 2015	19.21	19.42	18.95	19.40	849,165	+0.12(+0.62%)
Feb 17, 2015	19.40	19.49	19.14	19.28	490,814	-0.09(-0.46%)
Feb 13, 2015	19.41	19.37	19.37	19.37	522,400	+0.00(+0.00%)
Feb 12, 2015	19.25	19.39	19.06	19.37	683,455	+0.30(+1.57%)
Feb 11, 2015	19.35	19.37	18.88	19.07	573,731	-0.20(-1.04%)
Feb 10, 2015	19.25	19.31	18.87	19.27	456,903	+0.03(+0.16%)
Feb 09, 2015	19.35	19.65	19.22	19.24	626,760	-0.26(-1.33%)
Feb 06, 2015	19.96	19.96	19.41	19.50	611,448	-0.52(-2.60%)
Feb 05, 2015	19.74	20.03	19.65	20.02	447,780	+0.33(+1.68%)
Feb 04, 2015	19.79	19.79	19.54	19.69	605,246	-0.12(-0.61%)
Feb 03, 2015	19.48	19.82	19.33	19.81	509,796	+0.27(+1.38%)

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.