Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	17.20	17.27	16.96	17.02	3,189,197	-0.27(-1.54%)
Mar 30, 2015	17.05	17.37	16.98	17.28	4,718,865	+0.32(+1.89%)
Mar 27, 2015	16.89	16.99	16.74	16.96	1,848,604	+0.08(+0.46%)
Mar 26, 2015	16.91	17.00	16.76	16.88	2,964,839	-0.08(-0.46%)
Mar 25, 2015	17.27	17.31	16.88	16.96	2,217,966	-0.24(-1.41%)
Mar 24, 2015	17.50	17.50	17.20	17.20	2,748,362	-0.31(-1.79%)
Mar 23, 2015	17.54	17.69	17.46	17.52	2,698,338	-0.06(-0.36%)
Mar 20, 2015	17.02	17.59	17.00	17.58	5,916,893	+0.60(+3.55%)
Mar 19, 2015	16.94	17.05	16.80	16.98	2,767,495	-0.02(-0.09%)
Mar 18, 2015	16.58	17.04	16.47	16.99	2,857,717	+0.42(+2.55%)
Mar 17, 2015	16.45	16.61	16.34	16.57	2,108,246	+0.09(+0.52%)
Mar 16, 2015	16.20	16.51	16.19	16.48	2,055,102	+0.38(+2.33%)
Mar 13, 2015	16.09	16.23	16.01	16.11	3,745,562	-0.04(-0.24%)
Mar 12, 2015	16.03	16.19	15.99	16.15	2,836,195	+0.21(+1.32%)
Mar 11, 2015	15.98	16.06	15.83	15.94	3,497,592	-0.03(-0.20%)
Mar 10, 2015	15.80	16.06	15.78	15.97	2,702,742	+0.02(+0.10%)
Mar 09, 2015	15.99	16.12	15.58	15.95	2,418,535	+0.08(+0.49%)
Mar 06, 2015	16.30	16.30	15.84	15.87	3,298,630	-0.70(-4.24%)
Mar 05, 2015	16.53	16.70	16.51	16.58	1,948,633	+0.08(+0.47%)
Mar 04, 2015	16.68	16.71	16.46	16.50	1,822,035	-0.21(-1.26%)
Mar 03, 2015	16.66	16.74	16.57	16.71	1,688,845	-0.02(-0.14%)
Mar 02, 2015	16.68	16.99	16.62	16.73	2,526,347	+0.04(+0.23%)
Feb 27, 2015	16.59	16.81	16.49	16.69	4,185,380	+0.13(+0.80%)
Feb 26, 2015	16.68	16.69	16.42	16.56	2,990,628	-0.16(-0.98%)
Feb 25, 2015	16.70	16.91	16.61	16.73	3,232,057	-0.01(-0.05%)
Feb 24, 2015	16.91	16.91	16.60	16.73	3,535,924	-0.23(-1.38%)
Feb 23, 2015	16.80	16.97	16.73	16.97	2,460,299	+0.20(+1.16%)
Feb 20, 2015	16.54	16.80	16.52	16.77	2,983,857	+0.17(+1.04%)
Feb 19, 2015	16.77	16.80	16.50	16.60	2,699,601	-0.26(-1.53%)
Feb 18, 2015	16.72	16.87	16.56	16.86	2,288,730	+0.14(+0.84%)
Feb 17, 2015	16.89	17.04	16.65	16.72	3,085,178	-0.19(-1.11%)
Feb 13, 2015	16.89	16.91	16.91	16.91	4,402,474	+0.03(+0.18%)
Feb 12, 2015	16.45	16.89	16.39	16.87	2,881,277	+0.49(+3.01%)
Feb 11, 2015	16.45	16.54	16.24	16.38	2,606,948	-0.06(-0.38%)
Feb 10, 2015	16.52	16.52	16.23	16.44	3,684,037	-0.02(-0.14%)
Feb 09, 2015	16.67	16.78	16.42	16.47	3,051,127	-0.20(-1.21%)
Feb 06, 2015	17.17	17.21	16.58	16.67	3,819,422	-0.50(-2.93%)
Feb 05, 2015	16.97	17.19	16.85	17.17	1,984,430	+0.32(+1.89%)
Feb 04, 2015	16.92	16.95	16.81	16.85	2,246,253	-0.12(-0.69%)
Feb 03, 2015	16.90	16.98	16.76	16.97	3,792,859	+0.09(+0.55%)
Feb 02, 2015	16.98	17.02	16.49	16.88	3,420,347	-0.05(-0.27%)
Jan 30, 2015	17.31	17.36	16.90	16.92	3,259,490	-0.45(-2.59%)
Jan 29, 2015	17.45	17.54	17.21	17.37	2,816,970	+0.09(+0.49%)
Jan 28, 2015	17.54	17.60	17.27	17.29	2,904,962	-0.22(-1.24%)
Jan 27, 2015	17.34	17.53	17.27	17.51	3,524,960	+0.12(+0.71%)
Jan 26, 2015	17.16	17.40	17.06	17.38	3,880,034	+0.23(+1.36%)
Jan 23, 2015	17.27	17.27	17.02	17.15	3,130,074	-0.09(-0.54%)
Jan 22, 2015	17.03	17.24	16.89	17.24	2,299,529	+0.33(+1.93%)
Jan 21, 2015	16.86	16.96	16.77	16.92	1,877,796	+0.05(+0.28%)
Jan 20, 2015	17.12	17.15	16.79	16.87	2,819,241	-0.19(-1.14%)
Jan 16, 2015	16.78	17.09	16.72	17.06	2,494,898	+0.29(+1.76%)
Jan 15, 2015	16.82	16.85	16.66	16.77	2,810,482	+0.04(+0.23%)
Jan 14, 2015	16.52	16.77	16.37	16.73	3,814,287	+0.26(+1.55%)
Jan 13, 2015	16.63	16.72	16.34	16.48	2,830,768	-0.11(-0.65%)
Jan 12, 2015	16.49	16.63	16.49	16.58	2,699,477	+0.08(+0.47%)
Jan 09, 2015	16.67	16.68	16.41	16.51	2,641,046	-0.13(-0.79%)
Jan 08, 2015	16.44	16.64	16.34	16.64	4,423,521	+0.27(+1.66%)
Jan 07, 2015	16.13	16.37	16.05	16.37	3,096,678	+0.33(+2.03%)
Jan 06, 2015	15.89	16.09	15.84	16.04	4,610,276	+0.21(+1.32%)
Jan 05, 2015	15.80	15.90	15.71	15.83	2,870,542	-0.02(-0.10%)

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.