Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.42	18.11	16.89	17.94	8,575,622	+0.49(+2.81%)
Apr 29, 2015	16.11	17.57	16.06	17.45	7,935,709	+1.28(+7.92%)
Apr 28, 2015	16.14	16.49	15.88	16.17	4,288,699	+0.08(+0.50%)
Apr 27, 2015	16.40	16.51	16.00	16.09	4,246,959	-0.17(-1.05%)
Apr 24, 2015	16.41	16.54	15.95	16.26	5,796,001	-0.20(-1.22%)
Apr 23, 2015	16.62	17.14	16.34	16.46	7,290,426	-0.01(-0.06%)
Apr 22, 2015	17.05	17.11	16.33	16.47	8,660,252	-0.36(-2.14%)
Apr 21, 2015	18.12	18.25	16.68	16.83	9,409,071	-1.27(-7.02%)
Apr 20, 2015	17.32	18.60	17.30	18.10	8,750,251	+0.72(+4.14%)
Apr 17, 2015	18.19	18.41	17.34	17.38	7,582,044	-0.96(-5.23%)
Apr 16, 2015	18.60	18.84	18.06	18.34	7,507,972	-0.38(-2.03%)
Apr 15, 2015	17.76	18.86	17.54	18.72	13,533,848	+0.71(+3.94%)
Apr 14, 2015	17.11	18.11	17.02	18.01	7,783,399	+1.05(+6.19%)
Apr 13, 2015	17.13	17.30	16.53	16.96	4,336,344	+0.05(+0.30%)
Apr 10, 2015	17.13	17.35	16.49	16.91	4,996,897	-0.22(-1.28%)
Apr 09, 2015	16.67	17.39	16.66	17.13	6,547,471	+0.57(+3.44%)
Apr 08, 2015	16.73	17.00	16.34	16.56	6,699,450	-0.17(-1.02%)
Apr 07, 2015	16.43	17.45	16.30	16.73	11,549,744	+0.08(+0.48%)
Apr 06, 2015	15.28	16.82	15.21	16.65	10,772,418	+1.71(+11.45%)
Apr 02, 2015	14.48	14.94	14.94	14.94	7,676,900	+0.25(+1.70%)
Apr 01, 2015	14.24	15.02	14.23	14.69	7,542,239	+0.47(+3.31%)
Mar 31, 2015	13.96	14.50	13.96	14.22	5,873,754	+0.05(+0.35%)
Mar 30, 2015	14.05	14.39	13.72	14.17	8,293,678	+0.11(+0.78%)
Mar 27, 2015	13.91	14.31	13.72	14.06	7,916,118	-0.09(-0.64%)
Mar 26, 2015	13.78	14.25	13.61	14.15	9,318,614	+0.85(+6.39%)
Mar 25, 2015	13.26	13.55	12.92	13.30	8,794,659	+0.09(+0.68%)
Mar 24, 2015	12.56	13.22	12.25	13.21	15,850,490	+0.54(+4.26%)
Mar 23, 2015	13.88	14.53	12.54	12.67	20,744,170	-1.13(-8.19%)
Mar 20, 2015	14.29	14.38	13.66	13.80	8,282,967	-0.16(-1.15%)
Mar 19, 2015	13.46	14.09	13.40	13.96	5,334,922	-0.01(-0.07%)
Mar 18, 2015	12.92	14.15	12.50	13.97	9,973,864	+0.92(+7.05%)
Mar 17, 2015	13.25	13.50	12.90	13.05	8,019,953	-0.30(-2.25%)
Mar 16, 2015	13.47	13.54	12.82	13.35	7,647,459	-0.58(-4.16%)
Mar 13, 2015	13.84	13.97	13.33	13.93	8,237,251	-0.21(-1.49%)
Mar 12, 2015	14.23	14.28	13.89	14.14	5,314,244	+0.01(+0.07%)
Mar 11, 2015	13.66	14.35	13.64	14.13	8,410,916	+0.41(+2.99%)
Mar 10, 2015	13.68	14.03	13.52	13.72	7,079,585	-0.34(-2.42%)
Mar 09, 2015	14.08	14.66	13.87	14.06	11,014,072	+0.36(+2.63%)
Mar 06, 2015	13.43	13.74	13.16	13.70	9,179,719	+0.18(+1.33%)
Mar 05, 2015	14.00	14.08	13.52	13.52	11,115,055	-0.81(-5.65%)
Mar 04, 2015	13.20	14.48	13.84	14.33	30,029,624	+0.49(+3.54%)
Mar 03, 2015	13.65	14.35	13.63	13.84	8,120,364	+0.29(+2.14%)
Mar 02, 2015	14.33	14.28	13.28	13.55	9,690,920	-0.78(-5.44%)
Feb 27, 2015	14.82	15.20	14.21	14.33	8,152,863	-0.23(-1.58%)
Feb 26, 2015	15.12	15.98	14.50	14.56	13,351,105	-1.17(-7.44%)
Feb 25, 2015	15.31	15.91	15.11	15.73	8,629,351	+0.28(+1.81%)
Feb 24, 2015	16.37	16.50	14.91	15.45	12,465,889	-0.79(-4.86%)
Feb 23, 2015	16.13	16.81	16.01	16.24	7,593,905	-0.41(-2.46%)
Feb 20, 2015	16.82	17.25	16.40	16.65	6,026,339	-0.34(-2.00%)
Feb 19, 2015	15.90	17.17	15.82	16.99	9,954,552	+0.17(+1.01%)
Feb 18, 2015	16.53	17.48	16.48	16.82	7,340,969	-0.37(-2.15%)
Feb 17, 2015	16.64	17.42	16.01	17.19	9,508,825	+0.35(+2.08%)
Feb 13, 2015	17.78	16.84	16.84	16.84	12,163,000	-0.03(-0.18%)
Feb 12, 2015	16.58	17.56	16.39	16.87	11,659,116	+0.94(+5.90%)
Feb 11, 2015	15.73	16.04	14.85	15.93	12,527,657	-0.23(-1.42%)
Feb 10, 2015	17.90	17.90	15.55	16.16	15,437,929	-1.80(-10.02%)
Feb 09, 2015	18.76	19.63	17.77	17.96	12,213,547	-0.69(-3.70%)
Feb 06, 2015	18.83	19.22	18.04	18.65	10,110,498	+0.25(+1.36%)
Feb 05, 2015	17.61	19.28	17.34	18.40	18,182,044	+1.19(+6.91%)
Feb 04, 2015	16.70	17.57	16.01	17.21	17,120,682	-0.43(-2.44%)
Feb 03, 2015	15.87	18.17	15.85	17.64	23,059,034	+2.37(+15.52%)

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.