Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	15.13	15.13	14.87	15.07	1,009,534	+0.02(+0.13%)
Apr 29, 2015	14.84	15.14	14.79	15.05	872,675	+0.15(+1.01%)
Apr 28, 2015	15.02	15.09	14.84	14.90	700,460	-0.15(-1.00%)
Apr 27, 2015	15.23	15.25	15.00	15.05	907,095	-0.10(-0.66%)
Apr 24, 2015	15.13	15.29	15.05	15.15	1,192,292	-0.03(-0.20%)
Apr 23, 2015	15.13	15.30	15.07	15.18	1,281,003	+0.09(+0.60%)
Apr 22, 2015	15.05	15.13	14.82	15.09	1,317,076	+0.08(+0.53%)
Apr 21, 2015	15.30	15.30	14.87	15.01	1,417,990	-0.27(-1.77%)
Apr 20, 2015	15.19	15.44	15.19	15.28	962,390	+0.08(+0.53%)
Apr 17, 2015	15.06	15.27	14.96	15.20	1,981,419	+0.04(+0.26%)
Apr 16, 2015	15.24	15.33	15.01	15.16	1,750,658	-0.19(-1.24%)
Apr 15, 2015	15.03	15.48	15.02	15.35	2,007,530	+0.45(+3.02%)
Apr 14, 2015	14.75	14.96	14.71	14.90	934,306	+0.21(+1.43%)
Apr 13, 2015	14.78	14.81	14.59	14.69	667,477	+0.03(+0.20%)
Apr 10, 2015	14.65	14.73	14.56	14.66	1,084,912	+0.12(+0.83%)
Apr 09, 2015	14.39	14.64	14.39	14.54	2,073,331	+0.21(+1.47%)
Apr 08, 2015	14.64	14.68	14.30	14.33	1,001,662	-0.33(-2.25%)
Apr 07, 2015	14.40	14.83	14.40	14.66	2,403,927	+0.21(+1.45%)
Apr 06, 2015	14.26	14.56	14.22	14.45	1,094,554	+0.25(+1.76%)
Apr 02, 2015		14.20	14.20	14.20	0	+0.30(+2.16%)
Apr 01, 2015	13.86	14.00	13.83	13.90	733,099	+0.05(+0.36%)
Mar 31, 2015	13.71	13.90	13.67	13.85	758,424	-0.02(-0.14%)
Mar 30, 2015	13.78	13.90	13.75	13.87	354,492	+0.07(+0.51%)
Mar 27, 2015	13.76	13.85	13.64	13.80	600,146	+0.00(+0.00%)
Mar 26, 2015	13.99	14.12	13.77	13.80	1,328,240	-0.06(-0.43%)
Mar 25, 2015	13.82	13.97	13.66	13.86	1,442,123	+0.10(+0.73%)
Mar 24, 2015	13.62	13.76	13.54	13.76	792,600	+0.23(+1.70%)
Mar 23, 2015	13.46	13.69	13.45	13.53	487,296	+0.07(+0.52%)
Mar 20, 2015	13.53	13.57	13.38	13.46	559,582	+0.15(+1.13%)
Mar 19, 2015	13.50	13.54	13.27	13.31	503,649	-0.35(-2.56%)
Mar 18, 2015	13.18	13.76	13.18	13.66	1,708,610	+0.28(+2.09%)
Mar 17, 2015	13.14	13.48	13.10	13.38	1,124,435	+0.05(+0.38%)
Mar 16, 2015	13.14	13.33	13.02	13.33	893,192	+0.04(+0.30%)
Mar 13, 2015	13.29	13.32	13.09	13.29	1,184,129	-0.14(-1.04%)
Mar 12, 2015	13.62	13.66	13.39	13.43	1,589,706	-0.11(-0.81%)
Mar 11, 2015	13.40	13.63	13.40	13.54	518,001	+0.10(+0.74%)
Mar 10, 2015	13.50	13.55	13.34	13.44	1,562,824	-0.11(-0.81%)
Mar 09, 2015	13.92	13.99	13.55	13.55	912,035	-0.39(-2.80%)
Mar 06, 2015	14.00	14.19	13.83	13.94	981,839	-0.13(-0.92%)
Mar 05, 2015	14.20	14.20	13.97	14.07	677,790	-0.01(-0.07%)
Mar 04, 2015		14.19	13.87	14.08	1,401,267	-0.11(-0.78%)
Mar 03, 2015	14.00	14.20	13.91	14.19	872,442	+0.19(+1.36%)
Mar 02, 2015	14.11	14.11	13.84	14.00	984,153	-0.14(-0.99%)
Feb 27, 2015	14.20	14.27	14.07	14.14	998,181	-0.02(-0.14%)
Feb 26, 2015			14.12	14.16	1,034,280	-0.26(-1.80%)
Feb 25, 2015	14.30	14.42	14.16	14.42	849,153	+0.09(+0.63%)
Feb 24, 2015	14.48	14.54	14.23	14.33	1,098,982	+0.00(+0.00%)
Feb 23, 2015	14.31	14.45	14.10	14.33	1,599,172	-0.10(-0.69%)
Feb 20, 2015	14.54	14.70	14.36	14.43	1,325,318	-0.06(-0.41%)
Feb 19, 2015	14.20	14.59	14.15	14.49	1,765,440	-0.08(-0.55%)
Feb 18, 2015	14.70	14.85	14.55	14.57	1,591,051	-0.41(-2.74%)
Feb 17, 2015	14.88	15.01	14.69	14.98	1,076,335	+0.03(+0.20%)
Feb 13, 2015		14.95	14.95	14.95	0	+0.13(+0.88%)
Feb 12, 2015	14.94	15.00	14.72	14.82	1,325,779	+0.19(+1.30%)
Feb 11, 2015	14.42	14.72	14.28	14.63	1,165,474	-0.01(-0.07%)
Feb 10, 2015	14.94	14.94	14.31	14.64	2,495,670	-0.25(-1.68%)
Feb 09, 2015	14.83	15.01	14.70	14.89	770,882	+0.17(+1.15%)
Feb 06, 2015	14.81	14.87	14.60	14.72	1,897,616	+0.12(+0.82%)
Feb 05, 2015	14.52	14.69	14.41	14.60	1,173,635	+0.30(+2.10%)
Feb 04, 2015	14.49	14.49	14.15	14.30	3,705,580	-0.58(-3.90%)
Feb 03, 2015	14.65	15.10	14.60	14.88	4,279,719	+0.62(+4.35%)

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.