Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.58	18.92	18.29	18.30	211,203	-0.40(-2.15%)
Apr 29, 2015	18.84	18.97	18.63	18.70	156,230	-0.33(-1.71%)
Apr 28, 2015	18.03	19.09	18.03	19.02	121,150	+0.16(+0.84%)
Apr 27, 2015	18.72	19.16	18.55	18.87	101,028	+0.11(+0.61%)
Apr 24, 2015	18.95	19.06	18.71	18.75	61,344	-0.17(-0.88%)
Apr 23, 2015	18.94	19.06	18.81	18.92	50,223	-0.07(-0.36%)
Apr 22, 2015	18.94	19.10	18.62	18.99	45,187	+0.05(+0.24%)
Apr 21, 2015	19.02	19.15	18.91	18.94	42,048	-0.04(-0.20%)
Apr 20, 2015	18.81	19.17	18.70	18.98	76,105	+0.27(+1.42%)
Apr 17, 2015	18.97	19.02	18.68	18.71	93,105	-0.40(-2.10%)
Apr 16, 2015	19.02	19.16	18.89	19.12	106,702	+0.02(+0.12%)
Apr 15, 2015	18.97	19.21	18.84	19.09	109,908	+0.23(+1.25%)
Apr 14, 2015	18.96	18.96	18.62	18.86	83,759	-0.11(-0.56%)
Apr 13, 2015	18.83	18.98	18.71	18.96	53,211	+0.17(+0.93%)
Apr 10, 2015	18.80	18.81	18.50	18.79	65,656	+0.11(+0.57%)
Apr 09, 2015	18.77	18.81	18.46	18.68	72,281	-0.11(-0.60%)
Apr 08, 2015	18.73	18.87	18.71	18.80	90,849	+0.02(+0.08%)
Apr 07, 2015	18.87	18.89	18.67	18.78	123,340	-0.12(-0.64%)
Apr 06, 2015	18.95	19.04	18.66	18.90	104,044	-0.18(-0.95%)
Apr 02, 2015	19.02	19.09	19.09	19.09	93,973	+0.07(+0.36%)
Apr 01, 2015	18.87	19.15	18.71	19.02	112,595	+0.03(+0.16%)
Mar 31, 2015	18.97	19.06	18.80	18.99	129,487	-0.14(-0.71%)
Mar 30, 2015	18.88	19.29	18.88	19.12	165,990	+0.29(+1.53%)
Mar 27, 2015	18.65	18.84	18.42	18.84	182,999	+0.19(+1.02%)
Mar 26, 2015	18.34	18.66	18.26	18.65	104,689	+0.21(+1.15%)
Mar 25, 2015	18.93	18.94	18.40	18.43	130,541	-0.48(-2.56%)
Mar 24, 2015	18.90	18.98	18.71	18.92	145,829	+0.01(+0.04%)
Mar 23, 2015	18.98	19.02	18.78	18.91	109,962	-0.06(-0.32%)
Mar 20, 2015	18.79	19.00	18.62	18.97	362,993	+0.33(+1.75%)
Mar 19, 2015	18.70	18.70	18.40	18.65	81,456	-0.08(-0.44%)
Mar 18, 2015	18.79	19.04	18.58	18.73	135,248	-0.13(-0.68%)
Mar 17, 2015	18.65	18.87	18.59	18.86	114,158	+0.14(+0.73%)
Mar 16, 2015	18.88	18.90	18.60	18.72	130,560	+0.02(+0.08%)
Mar 13, 2015	18.82	18.87	18.34	18.71	133,019	-0.01(-0.04%)
Mar 12, 2015	18.28	18.71	18.22	18.71	153,639	+0.62(+3.43%)
Mar 11, 2015	17.95	18.15	17.92	18.09	123,702	+0.11(+0.63%)
Mar 10, 2015	18.17	18.17	17.90	17.98	103,334	-0.31(-1.70%)
Mar 09, 2015	18.15	18.36	18.12	18.29	111,134	+0.23(+1.30%)
Mar 06, 2015	17.82	18.40	17.82	18.05	158,079	+0.05(+0.25%)
Mar 05, 2015	18.04	18.19	17.74	18.01	90,078	+0.03(+0.17%)
Mar 04, 2015	18.02	18.17	17.93	17.98	79,642	-0.17(-0.92%)
Mar 03, 2015	18.30	18.49	18.12	18.15	97,291	-0.22(-1.20%)
Mar 02, 2015	18.22	18.49	18.15	18.37	128,379	+0.17(+0.96%)
Feb 27, 2015	18.31	18.42	18.19	18.19	107,981	-0.21(-1.15%)
Feb 26, 2015	18.23	18.40	18.20	18.40	109,889	+0.11(+0.62%)
Feb 25, 2015	18.34	18.52	18.16	18.29	66,788	-0.01(-0.04%)
Feb 24, 2015	18.13	18.39	18.13	18.30	94,868	+0.17(+0.95%)
Feb 23, 2015	18.18	18.18	18.01	18.12	155,048	-0.17(-0.90%)
Feb 20, 2015	18.37	18.37	17.95	18.29	144,825	-0.04(-0.21%)
Feb 19, 2015	18.32	18.52	18.21	18.33	54,126	-0.07(-0.37%)
Feb 18, 2015	18.55	18.58	18.27	18.40	97,602	-0.25(-1.33%)
Feb 17, 2015	18.54	18.67	18.34	18.64	70,609	+0.15(+0.81%)
Feb 13, 2015	18.46	18.49	18.49	18.49	99,184	-0.01(-0.04%)
Feb 12, 2015	18.38	18.52	18.27	18.50	71,896	+0.36(+1.99%)
Feb 11, 2015	18.18	18.56	18.00	18.14	58,959	-0.11(-0.62%)
Feb 10, 2015	18.46	18.76	18.06	18.25	95,876	-0.04(-0.21%)
Feb 09, 2015	18.51	18.67	18.24	18.29	106,764	-0.30(-1.62%)
Feb 06, 2015	18.42	18.89	18.36	18.59	139,893	+0.21(+1.14%)
Feb 05, 2015	18.02	18.38	18.02	18.38	123,466	+0.44(+2.47%)
Feb 04, 2015	18.02	18.18	17.82	17.94	102,187	-0.14(-0.79%)
Feb 03, 2015	17.79	18.22	17.79	18.08	146,480	+0.36(+2.03%)

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.