Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	17.82	17.82	17.42	17.47	10,471,011	-0.43(-2.41%)
Mar 30, 2015	17.64	17.95	17.64	17.91	8,614,304	+0.39(+2.20%)
Mar 27, 2015	17.35	17.54	17.27	17.52	6,286,105	+0.21(+1.20%)
Mar 26, 2015	17.42	17.43	17.14	17.31	15,601,036	-0.18(-1.06%)
Mar 25, 2015	18.07	18.16	17.48	17.50	12,117,224	-0.54(-2.99%)
Mar 24, 2015	18.11	18.19	18.03	18.04	7,938,271	-0.05(-0.26%)
Mar 23, 2015	18.01	18.21	18.00	18.08	7,697,243	+0.06(+0.34%)
Mar 20, 2015	17.87	18.18	17.85	18.02	16,614,816	+0.20(+1.12%)
Mar 19, 2015	18.20	18.26	17.77	17.82	10,761,434	-0.49(-2.65%)
Mar 18, 2015	17.91	18.38	17.82	18.31	8,918,337	+0.30(+1.67%)
Mar 17, 2015	18.24	18.27	18.01	18.01	9,316,252	-0.26(-1.43%)
Mar 16, 2015	17.85	18.28	17.83	18.27	9,677,569	+0.55(+3.09%)
Mar 13, 2015	17.69	17.81	17.44	17.72	10,083,717	-0.10(-0.56%)
Mar 12, 2015	17.53	17.85	17.37	17.82	13,438,986	+0.33(+1.89%)
Mar 11, 2015	17.90	17.90	17.46	17.49	14,066,768	-0.27(-1.52%)
Mar 10, 2015	18.17	18.17	17.75	17.76	14,542,683	-0.55(-2.99%)
Mar 09, 2015	18.52	18.60	18.21	18.31	12,520,214	-0.21(-1.12%)
Mar 06, 2015	18.90	18.97	18.48	18.51	8,061,831	-0.45(-2.40%)
Mar 05, 2015	19.03	19.15	18.92	18.97	6,240,585	-0.10(-0.52%)
Mar 04, 2015	18.88	19.18	18.70	19.07	9,233,270	+0.11(+0.59%)
Mar 03, 2015	18.93	19.16	18.91	18.96	9,470,508	-0.02(-0.10%)
Mar 02, 2015	18.74	18.99	18.68	18.98	8,958,319	+0.18(+0.94%)
Feb 27, 2015	18.88	19.01	18.75	18.80	9,942,142	-0.05(-0.29%)
Feb 26, 2015	18.95	19.10	18.81	18.85	8,423,127	-0.10(-0.53%)
Feb 25, 2015	18.94	19.05	18.82	18.95	7,022,453	-0.05(-0.24%)
Feb 24, 2015	18.97	19.03	18.84	19.00	6,528,856	+0.00(+0.00%)
Feb 23, 2015	19.12	19.14	18.95	19.00	6,415,387	-0.14(-0.72%)
Feb 20, 2015	18.85	19.14	18.60	19.14	9,028,634	+0.24(+1.26%)
Feb 19, 2015	18.86	18.98	18.78	18.90	9,206,809	+0.02(+0.08%)
Feb 18, 2015	18.89	18.93	18.68	18.88	8,164,763	+0.02(+0.12%)
Feb 17, 2015	19.14	19.17	18.81	18.86	8,596,867	-0.31(-1.60%)
Feb 13, 2015	19.06	19.17	19.17	19.17	8,074,889	+0.11(+0.56%)
Feb 12, 2015	18.88	19.21	18.87	19.06	9,616,508	+0.24(+1.26%)
Feb 11, 2015	19.05	19.07	18.73	18.82	7,812,805	-0.23(-1.21%)
Feb 10, 2015	18.72	19.09	18.55	19.05	11,517,268	+0.47(+2.52%)
Feb 09, 2015	18.57	18.79	18.53	18.59	10,117,421	+0.02(+0.12%)
Feb 06, 2015	18.78	18.90	18.53	18.56	13,260,484	-0.21(-1.10%)
Feb 05, 2015	18.57	18.90	18.53	18.77	11,302,226	+0.16(+0.87%)
Feb 04, 2015	18.64	18.80	18.52	18.61	11,983,076	-0.06(-0.33%)
Feb 03, 2015	18.53	18.71	18.36	18.67	12,532,790	+0.15(+0.83%)
Feb 02, 2015	18.30	18.55	17.81	18.52	12,463,279	+0.29(+1.60%)
Jan 30, 2015	18.13	18.52	18.10	18.23	14,962,916	-0.02(-0.08%)
Jan 29, 2015	18.68	18.68	17.84	18.24	18,464,776	-0.33(-1.78%)
Jan 28, 2015	19.07	19.29	18.53	18.57	19,334,962	-0.39(-2.06%)
Jan 27, 2015	18.18	19.15	18.17	18.96	21,582,664	+0.63(+3.43%)
Jan 26, 2015	18.21	18.49	18.05	18.33	10,485,583	+0.05(+0.25%)
Jan 23, 2015	18.16	18.35	18.12	18.29	8,612,119	+0.10(+0.55%)
Jan 22, 2015	17.97	18.21	17.84	18.19	8,621,501	+0.33(+1.85%)
Jan 21, 2015	17.69	17.89	17.51	17.86	10,802,901	+0.11(+0.61%)
Jan 20, 2015	17.90	17.91	17.57	17.75	10,832,066	-0.02(-0.09%)
Jan 16, 2015	17.60	17.86	17.47	17.77	12,991,419	+0.12(+0.65%)
Jan 15, 2015	18.25	18.25	17.64	17.65	11,964,201	-0.18(-0.99%)
Jan 14, 2015	17.57	17.84	17.44	17.83	8,802,342	+0.08(+0.43%)
Jan 13, 2015	17.95	18.32	17.60	17.75	11,941,524	-0.10(-0.56%)
Jan 12, 2015	17.93	17.98	17.69	17.85	7,651,992	-0.02(-0.13%)
Jan 09, 2015	17.93	18.00	17.80	17.87	8,427,732	-0.03(-0.17%)
Jan 08, 2015	17.58	18.01	17.56	17.90	12,242,976	+0.56(+3.23%)
Jan 07, 2015	17.24	17.46	17.13	17.34	7,616,158	+0.25(+1.44%)
Jan 06, 2015	16.78	17.46	16.78	17.10	10,219,639	-0.30(-1.72%)
Jan 05, 2015	17.51	17.60	17.30	17.40	9,109,986	-0.25(-1.39%)

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.