Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.59	17.61	16.75	16.86	984,365	-0.86(-4.87%)
Apr 29, 2015	16.99	17.89	16.97	17.73	584,274	+0.55(+3.19%)
Apr 28, 2015	17.44	17.50	16.89	17.18	514,430	-0.29(-1.65%)
Apr 27, 2015	17.76	18.05	17.38	17.47	314,371	-0.24(-1.35%)
Apr 24, 2015	17.88	17.95	17.68	17.71	171,429	-0.14(-0.79%)
Apr 23, 2015	17.88	17.92	17.64	17.85	190,353	-0.05(-0.27%)
Apr 22, 2015	17.66	18.00	17.45	17.90	276,315	+0.27(+1.51%)
Apr 21, 2015	17.76	18.02	17.63	17.63	323,484	-0.06(-0.36%)
Apr 20, 2015	17.48	18.08	17.48	17.69	572,331	+0.39(+2.23%)
Apr 17, 2015	17.66	17.66	16.04	17.31	1,488,674	-0.66(-3.67%)
Apr 16, 2015	18.26	18.34	17.63	17.97	388,744	-0.32(-1.77%)
Apr 15, 2015	18.20	18.46	18.02	18.29	294,222	+0.11(+0.58%)
Apr 14, 2015	18.34	18.55	18.11	18.18	261,664	-0.15(-0.84%)
Apr 13, 2015	18.24	18.53	18.13	18.34	202,192	+0.11(+0.58%)
Apr 10, 2015	18.79	18.79	18.05	18.23	456,461	-0.45(-2.40%)
Apr 09, 2015	18.83	18.95	18.12	18.68	429,792	-0.15(-0.78%)
Apr 08, 2015	18.25	18.88	18.22	18.83	484,343	+0.58(+3.19%)
Apr 07, 2015	18.41	18.63	18.20	18.25	299,405	-0.23(-1.25%)
Apr 06, 2015	18.30	18.75	18.19	18.48	276,789	+0.01(+0.04%)
Apr 02, 2015	18.62	18.47	18.47	18.47	275,329	-0.12(-0.64%)
Apr 01, 2015	17.97	18.63	17.85	18.59	435,422	+0.62(+3.48%)
Mar 31, 2015	17.90	18.04	17.66	17.97	279,280	-0.06(-0.31%)
Mar 30, 2015	17.31	18.08	17.31	18.02	518,545	+0.80(+4.65%)
Mar 27, 2015	17.39	17.61	17.15	17.22	407,101	-0.11(-0.61%)
Mar 26, 2015	17.91	18.01	17.23	17.33	753,971	-0.74(-4.12%)
Mar 25, 2015	18.73	18.89	17.99	18.07	522,287	-0.66(-3.52%)
Mar 24, 2015	18.71	18.89	18.63	18.73	329,337	+0.03(+0.15%)
Mar 23, 2015	18.65	18.88	18.25	18.70	637,448	+0.24(+1.29%)
Mar 20, 2015	18.27	18.56	18.20	18.46	845,416	+0.30(+1.66%)
Mar 19, 2015	17.91	18.22	17.82	18.16	233,328	+0.20(+1.13%)
Mar 18, 2015	17.66	18.07	17.44	17.96	431,103	+0.28(+1.59%)
Mar 17, 2015	17.76	17.83	17.40	17.68	409,507	-0.11(-0.59%)
Mar 16, 2015	17.39	17.87	17.33	17.78	626,780	+0.53(+3.05%)
Mar 13, 2015	17.63	17.68	16.71	17.26	527,502	-0.32(-1.84%)
Mar 12, 2015	17.38	17.64	17.17	17.58	545,877	+0.37(+2.12%)
Mar 11, 2015	17.00	17.25	16.92	17.21	436,399	+0.23(+1.36%)
Mar 10, 2015	17.55	17.62	16.60	16.98	862,454	-0.81(-4.58%)
Mar 09, 2015	17.64	17.88	17.62	17.80	452,875	+0.25(+1.40%)
Mar 06, 2015	17.67	18.08	17.47	17.55	544,802	-0.29(-1.61%)
Mar 05, 2015	17.72	17.98	17.48	17.84	415,517	+0.22(+1.23%)
Mar 04, 2015	17.87	18.00	17.61	17.62	502,716	-0.32(-1.76%)
Mar 03, 2015	18.21	18.27	17.62	17.94	628,236	-0.30(-1.66%)
Mar 02, 2015	17.48	18.58	17.54	18.24	1,045,497	+0.76(+4.34%)
Feb 27, 2015	17.76	18.13	16.91	17.48	1,074,369	-0.27(-1.50%)
Feb 26, 2015	16.40	17.94	16.18	17.75	1,799,231	+1.96(+12.41%)
Feb 25, 2015	15.80	15.93	15.63	15.79	406,053	-0.13(-0.84%)
Feb 24, 2015	16.11	16.26	15.90	15.92	272,560	-0.22(-1.35%)
Feb 23, 2015	16.22	16.34	15.86	16.14	385,505	-0.12(-0.73%)
Feb 20, 2015	16.20	16.32	16.04	16.26	343,076	+0.00(+0.00%)
Feb 19, 2015	16.29	16.38	16.11	16.26	408,509	-0.07(-0.43%)
Feb 18, 2015	16.15	16.34	16.11	16.33	278,993	+0.18(+1.09%)
Feb 17, 2015	16.25	16.37	16.04	16.15	452,720	-0.15(-0.95%)
Feb 13, 2015	16.48	16.31	16.31	16.31	319,912	-0.11(-0.64%)
Feb 12, 2015	16.42	16.62	16.38	16.41	198,413	+0.07(+0.43%)
Feb 11, 2015	16.27	16.55	16.23	16.34	310,829	+0.09(+0.56%)
Feb 10, 2015	16.41	16.41	16.04	16.25	348,129	+0.03(+0.22%)
Feb 09, 2015	16.03	16.38	15.76	16.22	511,250	+0.06(+0.39%)
Feb 06, 2015	16.34	16.40	15.82	16.16	457,374	-0.13(-0.81%)
Feb 05, 2015	16.34	16.45	16.08	16.29	251,236	-0.01(-0.04%)
Feb 04, 2015	16.23	16.44	16.07	16.30	352,975	+0.04(+0.26%)
Feb 03, 2015	16.21	16.48	15.96	16.25	480,264	+0.06(+0.35%)

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.