Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.98	17.01	16.83	16.87	1,600,495	-0.09(-0.54%)
Apr 29, 2015	17.00	17.05	16.89	16.96	1,261,475	-0.03(-0.20%)
Apr 28, 2015	17.03	17.03	16.87	16.99	1,275,605	+0.00(+0.00%)
Apr 27, 2015	17.03	17.08	16.96	16.99	1,110,443	+0.18(+1.09%)
Apr 24, 2015	16.87	16.90	16.76	16.81	1,159,820	+0.06(+0.35%)
Apr 23, 2015	16.73	16.78	16.60	16.75	1,516,082	+0.03(+0.20%)
Apr 22, 2015	16.81	16.81	16.62	16.72	1,748,266	+0.02(+0.10%)
Apr 21, 2015	16.76	16.76	16.65	16.70	1,696,922	+0.14(+0.85%)
Apr 20, 2015	16.60	16.60	16.54	16.56	1,215,850	-0.02(-0.10%)
Apr 17, 2015	16.69	17.19	16.50	16.58	1,899,663	-0.23(-1.38%)
Apr 16, 2015	16.90	16.90	16.72	16.81	1,879,698	-0.01(-0.05%)
Apr 15, 2015	16.91	16.91	16.73	16.82	1,134,580	+0.02(+0.15%)
Apr 14, 2015	16.82	16.83	16.72	16.79	433,643	+0.09(+0.55%)
Apr 13, 2015	16.85	17.01	16.69	16.70	649,290	-0.12(-0.69%)
Apr 10, 2015	16.80	16.87	16.75	16.82	578,274	+0.02(+0.10%)
Apr 09, 2015	16.87	16.87	16.69	16.80	1,088,786	+0.13(+0.80%)
Apr 08, 2015	16.63	16.75	16.60	16.67	495,670	+0.22(+1.36%)
Apr 07, 2015	16.71	16.71	16.44	16.44	541,388	-0.03(-0.20%)
Apr 06, 2015	16.43	16.53	16.40	16.48	403,445	+0.15(+0.91%)
Apr 02, 2015	16.33	16.33	16.33	16.33	363,566	+0.15(+0.92%)
Apr 01, 2015	16.25	16.30	16.04	16.18	1,011,407	+0.08(+0.52%)
Mar 31, 2015	16.15	16.25	16.08	16.10	472,839	-0.13(-0.82%)
Mar 30, 2015	16.26	16.26	16.17	16.23	134,687	+0.06(+0.36%)
Mar 27, 2015	16.15	16.26	16.05	16.17	627,529	+0.10(+0.62%)
Mar 26, 2015	16.20	16.20	15.95	16.07	207,265	-0.13(-0.82%)
Mar 25, 2015	16.37	16.40	16.14	16.20	365,537	-0.07(-0.41%)
Mar 24, 2015	16.39	16.39	16.24	16.27	319,128	+0.02(+0.10%)
Mar 23, 2015	16.30	16.36	16.18	16.25	257,332	+0.02(+0.10%)
Mar 20, 2015	16.30	16.30	16.15	16.24	227,959	+0.27(+1.66%)
Mar 19, 2015	16.10	16.10	15.89	15.97	274,776	-0.12(-0.77%)
Mar 18, 2015	15.62	16.15	15.62	16.10	209,973	+0.32(+2.05%)
Mar 17, 2015	15.85	15.85	15.70	15.77	105,196	-0.02(-0.16%)
Mar 16, 2015	15.81	15.81	15.71	15.80	103,989	+0.15(+0.95%)
Mar 13, 2015	15.68	15.68	15.52	15.65	83,919	-0.11(-0.68%)
Mar 12, 2015	15.85	15.85	15.65	15.76	224,337	+0.17(+1.12%)
Mar 11, 2015	15.67	15.67	15.50	15.58	124,495	+0.04(+0.27%)
Mar 10, 2015	15.90	15.90	15.51	15.54	176,530	-0.29(-1.86%)
Mar 09, 2015	15.83	15.85	15.77	15.83	129,073	+0.00(+0.03%)
Mar 06, 2015	16.04	16.04	15.78	15.83	270,866	-0.22(-1.34%)
Mar 05, 2015	16.09	16.11	15.93	16.05	467,056	+0.06(+0.37%)
Mar 04, 2015	16.07	16.09	15.90	15.99	156,295	-0.10(-0.63%)
Mar 03, 2015	16.18	16.22	16.04	16.09	259,981	-0.12(-0.72%)
Mar 02, 2015	16.23	16.27	16.17	16.20	363,012	+0.03(+0.21%)
Feb 27, 2015	16.22	16.28	16.08	16.17	548,813	+0.00(+0.00%)
Feb 26, 2015	16.23	16.25	16.12	16.17	367,665	+0.01(+0.05%)
Feb 25, 2015	16.26	16.26	16.15	16.16	113,525	-0.02(-0.10%)
Feb 24, 2015	16.20	16.22	16.09	16.18	142,522	+0.04(+0.26%)
Feb 23, 2015	16.20	16.46	16.11	16.14	168,087	-0.06(-0.36%)
Feb 20, 2015	16.10	16.21	15.97	16.20	167,640	+0.12(+0.72%)
Feb 19, 2015	16.15	16.15	16.00	16.08	342,931	-0.02(-0.10%)
Feb 18, 2015	16.13	16.14	16.04	16.10	196,713	+0.04(+0.26%)
Feb 17, 2015	15.95	16.07	15.95	16.05	67,055	+0.07(+0.42%)
Feb 13, 2015	16.03	15.99	15.99	15.99	364,168	+0.01(+0.05%)
Feb 12, 2015	15.92	15.98	15.86	15.98	202,999	+0.25(+1.58%)
Feb 11, 2015	15.76	15.76	15.65	15.73	159,416	-0.03(-0.21%)
Feb 10, 2015	15.82	15.82	15.62	15.76	129,749	+0.12(+0.80%)
Feb 09, 2015	15.66	15.66	15.51	15.64	42,069	-0.06(-0.37%)
Feb 06, 2015	15.81	15.81	15.66	15.70	124,925	-0.17(-1.05%)
Feb 05, 2015	15.86	15.86	15.76	15.86	44,736	+0.14(+0.90%)
Feb 04, 2015	15.69	15.83	15.69	15.72	354,402	-0.02(-0.16%)
Feb 03, 2015	15.68	15.76	15.58	15.75	140,077	+0.21(+1.34%)

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.