Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.02	18.16	17.55	17.79	39,952	-0.32(-1.77%)
Apr 29, 2015	16.85	18.40	16.85	18.11	41,393	+0.41(+2.30%)
Apr 28, 2015	17.50	17.77	17.48	17.70	20,569	+0.26(+1.51%)
Apr 27, 2015	17.66	17.66	17.29	17.44	23,829	-0.18(-1.01%)
Apr 24, 2015	17.52	17.63	17.45	17.62	18,307	+0.14(+0.78%)
Apr 23, 2015	17.35	17.60	17.29	17.48	29,822	+0.00(+0.00%)
Apr 22, 2015	17.10	17.60	17.06	17.48	35,051	+0.35(+2.04%)
Apr 21, 2015	17.15	17.20	16.97	17.13	36,742	+0.11(+0.67%)
Apr 20, 2015	17.22	17.30	16.88	17.02	38,739	-0.15(-0.87%)
Apr 17, 2015	17.36	17.47	17.02	17.17	32,692	-0.31(-1.80%)
Apr 16, 2015	17.15	17.70	17.15	17.48	31,399	+0.39(+2.25%)
Apr 15, 2015	17.14	17.22	17.02	17.10	16,169	+0.03(+0.17%)
Apr 14, 2015	17.20	17.24	16.81	17.07	45,194	-0.11(-0.62%)
Apr 13, 2015	17.18	17.28	17.13	17.17	24,571	+0.02(+0.12%)
Apr 10, 2015	17.20	17.40	17.15	17.15	34,030	-0.05(-0.29%)
Apr 09, 2015	17.20	17.33	17.14	17.20	34,722	-0.08(-0.45%)
Apr 08, 2015	17.25	17.32	17.16	17.28	12,291	+0.02(+0.12%)
Apr 07, 2015	17.60	17.66	17.23	17.26	20,575	-0.38(-2.14%)
Apr 06, 2015	17.58	17.66	17.49	17.64	13,543	+0.01(+0.08%)
Apr 02, 2015	17.50	17.62	17.62	17.62	33,621	+0.18(+1.02%)
Apr 01, 2015	17.44	17.55	17.31	17.45	21,569	-0.07(-0.41%)
Mar 31, 2015	17.15	17.53	16.97	17.52	38,820	+0.39(+2.29%)
Mar 30, 2015	17.07	17.16	16.92	17.12	40,648	+0.15(+0.88%)
Mar 27, 2015	17.10	17.10	16.78	16.97	21,994	-0.12(-0.71%)
Mar 26, 2015	17.19	17.27	17.07	17.10	22,506	-0.10(-0.58%)
Mar 25, 2015	17.33	17.47	17.19	17.20	26,414	-0.24(-1.39%)
Mar 24, 2015	17.07	17.47	17.04	17.44	28,994	+0.37(+2.17%)
Mar 23, 2015	16.91	17.30	16.88	17.07	39,952	+0.22(+1.31%)
Mar 20, 2015	16.89	16.89	16.77	16.85	56,009	-0.04(-0.21%)
Mar 19, 2015	16.86	16.95	16.53	16.88	21,160	+0.09(+0.51%)
Mar 18, 2015	16.95	17.04	16.62	16.80	24,455	-0.18(-1.05%)
Mar 17, 2015	16.57	17.00	16.57	16.97	28,449	+0.14(+0.85%)
Mar 16, 2015	16.89	16.92	16.72	16.83	35,403	-0.11(-0.67%)
Mar 13, 2015	17.13	17.13	16.72	16.95	37,069	-0.14(-0.84%)
Mar 12, 2015	16.72	17.20	16.50	17.09	36,838	+0.51(+3.06%)
Mar 11, 2015	17.03	17.11	16.54	16.58	45,995	-0.53(-3.09%)
Mar 10, 2015	17.01	17.20	16.83	17.11	38,295	-0.02(-0.12%)
Mar 09, 2015	17.15	17.23	17.09	17.13	28,767	-0.05(-0.29%)
Mar 06, 2015	16.94	17.29	16.93	17.18	50,957	+0.19(+1.13%)
Mar 05, 2015	16.94	17.05	16.81	16.99	27,864	-0.11(-0.62%)
Mar 04, 2015	17.11	17.17	17.09	17.10	14,932	-0.03(-0.17%)
Mar 03, 2015	17.11	17.15	17.05	17.12	19,567	-0.01(-0.08%)
Mar 02, 2015	16.75	17.19	16.72	17.14	28,938	+0.38(+2.28%)
Feb 27, 2015	16.57	16.86	16.40	16.76	31,893	+0.21(+1.24%)
Feb 26, 2015	16.66	16.69	16.31	16.55	40,808	-0.14(-0.85%)
Feb 25, 2015	15.99	16.82	15.99	16.69	60,637	+0.61(+3.79%)
Feb 24, 2015	15.95	16.14	15.90	16.08	21,058	+0.13(+0.80%)
Feb 23, 2015	15.87	16.08	15.80	15.96	44,649	+0.11(+0.72%)
Feb 20, 2015	15.76	15.91	15.76	15.84	36,899	+0.13(+0.81%)
Feb 19, 2015	15.71	15.89	15.64	15.71	70,562	+0.00(+0.00%)
Feb 18, 2015	15.69	15.72	15.65	15.71	21,878	-0.08(-0.49%)
Feb 17, 2015	15.72	15.82	15.65	15.79	50,145	+0.06(+0.40%)
Feb 13, 2015	15.73	15.73	15.73	15.73	43,471	+0.04(+0.23%)
Feb 12, 2015	15.70	15.75	15.57	15.69	14,932	+0.12(+0.77%)
Feb 11, 2015	15.79	15.93	15.38	15.57	31,532	-0.25(-1.57%)
Feb 10, 2015	16.32	16.32	15.79	15.82	32,671	-0.36(-2.23%)
Feb 09, 2015	15.87	16.38	15.74	16.18	64,653	+0.53(+3.40%)
Feb 06, 2015	15.44	15.76	15.35	15.65	53,029	+0.35(+2.27%)
Feb 05, 2015	14.91	15.54	14.91	15.30	72,566	+0.26(+1.69%)
Feb 04, 2015	15.20	15.20	14.96	15.05	42,568	-0.14(-0.93%)
Feb 03, 2015	14.82	15.27	14.82	15.19	56,991	+0.31(+2.10%)

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.