Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.45	19.66	19.21	19.24	2,860,280	-0.44(-2.21%)
Apr 29, 2015	19.19	19.74	18.80	19.68	2,326,530	+0.48(+2.47%)
Apr 28, 2015	18.60	19.76	18.07	19.20	7,501,514	-1.07(-5.28%)
Apr 27, 2015	20.65	20.86	20.19	20.27	3,944,875	-0.40(-1.94%)
Apr 24, 2015	20.86	20.98	20.50	20.67	2,853,011	-0.08(-0.39%)
Apr 23, 2015	20.80	21.36	20.65	20.75	4,283,108	+0.05(+0.24%)
Apr 22, 2015	20.32	20.79	20.20	20.70	2,307,237	+0.26(+1.27%)
Apr 21, 2015	20.34	20.53	20.20	20.44	2,783,685	-0.10(-0.49%)
Apr 20, 2015	20.19	20.58	19.70	20.54	4,156,927	-0.05(-0.24%)
Apr 17, 2015	20.02	20.61	19.76	20.59	6,086,425	-0.31(-1.48%)
Apr 16, 2015	19.98	20.98	19.61	20.90	7,498,173	+0.50(+2.45%)
Apr 15, 2015	18.00	20.49	17.97	20.40	10,169,308	+2.49(+13.93%)
Apr 14, 2015	17.92	17.98	17.53	17.91	3,103,528	+0.07(+0.39%)
Apr 13, 2015	18.20	18.22	17.78	17.84	5,019,742	-0.00(-0.03%)
Apr 10, 2015	17.97	18.17	17.62	17.84	4,776,585	-0.15(-0.83%)
Apr 09, 2015	17.61	18.16	17.56	17.99	7,254,847	+0.51(+2.92%)
Apr 08, 2015	17.20	17.82	17.08	17.48	3,215,389	+0.46(+2.67%)
Apr 07, 2015	17.25	17.41	16.92	17.02	2,532,679	-0.16(-0.90%)
Apr 06, 2015	16.48	17.38	16.31	17.18	4,896,119	+0.94(+5.79%)
Apr 02, 2015	15.91	16.24	16.24	16.24	7,212,500	+0.47(+2.98%)
Apr 01, 2015	15.27	15.78	15.17	15.77	3,056,479	+0.61(+3.99%)
Mar 31, 2015	15.25	15.41	15.06	15.16	1,693,024	-0.14(-0.88%)
Mar 30, 2015	15.50	15.64	15.13	15.30	1,986,361	-0.15(-0.97%)
Mar 27, 2015	15.14	15.48	15.09	15.45	2,849,898	+0.26(+1.71%)
Mar 26, 2015	15.39	15.63	14.94	15.19	3,883,395	-0.08(-0.52%)
Mar 25, 2015	15.34	15.50	15.14	15.27	4,964,846	+0.00(+0.00%)
Mar 24, 2015	15.01	15.32	14.71	15.27	3,679,779	+0.53(+3.60%)
Mar 23, 2015	14.80	15.16	14.60	14.74	3,098,410	+0.11(+0.75%)
Mar 20, 2015	14.58	14.96	14.39	14.63	3,462,522	+0.17(+1.18%)
Mar 19, 2015	14.33	14.57	14.22	14.46	2,964,741	-0.02(-0.17%)
Mar 18, 2015	14.53	14.63	14.16	14.48	5,380,355	-0.01(-0.03%)
Mar 17, 2015	14.10	14.51	14.05	14.49	1,648,350	+0.28(+1.97%)
Mar 16, 2015	14.50	14.51	13.96	14.21	2,407,606	-0.47(-3.20%)
Mar 13, 2015	14.40	14.80	14.12	14.68	3,125,628	+0.15(+1.03%)
Mar 12, 2015	14.53	14.66	14.41	14.53	1,998,456	+0.04(+0.24%)
Mar 11, 2015	14.30	14.51	13.90	14.49	3,533,189	+0.38(+2.66%)
Mar 10, 2015	14.47	14.55	13.95	14.12	4,385,694	-0.56(-3.81%)
Mar 09, 2015	15.10	15.32	14.61	14.68	2,890,684	-0.45(-2.97%)
Mar 06, 2015	15.43	15.68	15.12	15.13	4,034,987	-0.35(-2.26%)
Mar 05, 2015	15.88	15.99	15.40	15.48	2,949,093	-0.28(-1.78%)
Mar 04, 2015	15.94	15.95	15.65	15.76	3,464,312	-0.19(-1.19%)
Mar 03, 2015	16.06	16.27	15.90	15.95	2,298,771	-0.07(-0.44%)
Mar 02, 2015	16.30	16.30	15.76	16.02	2,517,385	-0.43(-2.61%)
Feb 27, 2015	16.50	16.59	16.06	16.45	2,252,347	-0.09(-0.54%)
Feb 26, 2015	16.59	16.71	16.42	16.54	3,551,541	+0.17(+1.04%)
Feb 25, 2015	16.45	16.51	16.20	16.37	2,181,253	+0.02(+0.12%)
Feb 24, 2015	16.36	16.45	16.26	16.35	2,207,257	+0.10(+0.62%)
Feb 23, 2015	16.78	16.89	16.03	16.25	4,756,311	-0.76(-4.47%)
Feb 20, 2015	16.85	17.07	16.66	17.01	2,133,923	+0.14(+0.83%)
Feb 19, 2015	16.81	17.32	16.34	16.87	2,974,107	+0.02(+0.12%)
Feb 18, 2015	17.99	18.25	16.76	16.85	9,468,242	+0.20(+1.20%)
Feb 17, 2015	17.18	17.40	16.14	16.65	4,691,289	-0.35(-2.06%)
Feb 13, 2015	16.89	17.00	17.00	17.00	4,459,900	+0.59(+3.60%)
Feb 12, 2015	16.96	17.05	16.25	16.41	3,723,704	+0.41(+2.56%)
Feb 11, 2015	15.84	16.14	15.24	16.00	5,330,819	+0.27(+1.72%)
Feb 10, 2015	16.05	16.15	15.53	15.73	2,663,379	-0.14(-0.88%)
Feb 09, 2015	16.36	16.53	15.87	15.87	3,164,318	-0.25(-1.55%)
Feb 06, 2015	16.66	16.66	16.01	16.12	2,095,025	-0.12(-0.74%)
Feb 05, 2015	15.61	16.63	15.61	16.24	5,026,666	+0.82(+5.32%)
Feb 04, 2015	15.39	15.81	15.19	15.42	3,323,957	-0.21(-1.34%)
Feb 03, 2015	15.30	15.63	14.87	15.63	5,866,612	+0.72(+4.83%)

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.