Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	20.11	20.11	19.24	19.44	5,351,165	-0.20(-1.00%)
Apr 29, 2015	18.78	19.82	18.55	19.64	6,265,720	+0.80(+4.22%)
Apr 28, 2015	18.39	18.91	18.30	18.84	4,750,785	+0.44(+2.41%)
Apr 27, 2015	18.76	19.09	18.40	18.40	4,479,080	-0.00(-0.02%)
Apr 24, 2015	19.04	19.13	18.34	18.40	4,407,534	-0.53(-2.78%)
Apr 23, 2015	18.26	19.18	18.19	18.93	8,890,746	+0.65(+3.57%)
Apr 22, 2015	17.85	18.50	17.70	18.28	7,089,766	+0.60(+3.37%)
Apr 21, 2015	18.40	18.56	17.61	17.68	4,117,951	-0.65(-3.54%)
Apr 20, 2015	18.43	18.87	18.27	18.33	4,417,836	-0.16(-0.85%)
Apr 17, 2015	18.77	18.99	18.33	18.49	4,348,970	-0.44(-2.30%)
Apr 16, 2015	19.53	19.91	18.89	18.92	7,678,333	-0.64(-3.29%)
Apr 15, 2015	18.76	19.63	18.57	19.57	8,678,578	+0.88(+4.70%)
Apr 14, 2015	17.90	18.81	17.70	18.69	7,642,707	+0.99(+5.58%)
Apr 13, 2015	17.89	17.89	17.35	17.70	5,386,097	+0.28(+1.62%)
Apr 10, 2015	17.53	17.57	17.00	17.42	4,207,745	+0.04(+0.25%)
Apr 09, 2015	17.12	17.67	16.96	17.37	6,386,602	+0.59(+3.53%)
Apr 08, 2015	17.62	17.75	16.76	16.78	6,155,878	-0.79(-4.50%)
Apr 07, 2015	17.73	18.19	17.47	17.57	7,723,856	-0.11(-0.64%)
Apr 06, 2015	17.01	17.87	16.92	17.69	7,673,071	+0.84(+4.96%)
Apr 02, 2015	16.74	16.85	16.85	16.85	5,022,515	+0.03(+0.16%)
Apr 01, 2015	16.43	17.15	16.23	16.83	6,904,731	+0.49(+3.01%)
Mar 31, 2015	16.52	16.68	16.24	16.33	5,518,288	-0.13(-0.77%)
Mar 30, 2015	16.56	16.74	16.08	16.46	4,161,916	-0.03(-0.18%)
Mar 27, 2015	16.52	16.67	16.02	16.49	3,772,265	-0.12(-0.73%)
Mar 26, 2015	16.79	17.12	16.43	16.61	5,657,354	+0.05(+0.29%)
Mar 25, 2015	16.50	16.79	16.24	16.56	5,383,324	+0.22(+1.33%)
Mar 24, 2015	15.87	16.36	15.64	16.35	3,957,771	+0.51(+3.24%)
Mar 23, 2015	15.62	16.30	15.47	15.83	3,655,219	+0.27(+1.73%)
Mar 20, 2015	15.76	16.12	15.40	15.56	8,713,501	-0.03(-0.17%)
Mar 19, 2015	15.82	16.00	15.41	15.59	3,463,485	-0.40(-2.50%)
Mar 18, 2015	15.05	16.18	14.89	15.99	6,611,485	+0.79(+5.21%)
Mar 17, 2015	14.87	15.29	14.72	15.20	4,331,404	+0.30(+1.98%)
Mar 16, 2015	14.72	14.94	14.16	14.90	6,689,254	+0.06(+0.41%)
Mar 13, 2015	14.86	15.07	14.61	14.84	4,540,030	-0.22(-1.44%)
Mar 12, 2015	15.04	15.30	14.82	15.06	4,447,876	+0.12(+0.82%)
Mar 11, 2015	14.76	15.08	14.61	14.94	4,618,152	+0.18(+1.24%)
Mar 10, 2015	15.22	15.34	14.74	14.76	5,977,868	-0.74(-4.77%)
Mar 09, 2015	16.03	16.16	15.31	15.49	8,147,871	-0.49(-3.05%)
Mar 06, 2015	16.51	17.05	15.96	15.98	8,408,704	-0.86(-5.09%)
Mar 05, 2015	16.03	16.89	15.69	16.84	9,510,388	+0.75(+4.68%)
Mar 04, 2015	16.28	16.25	15.71	16.09	5,075,648	-0.16(-1.01%)
Mar 03, 2015	15.90	16.21	15.75	16.25	5,920,700	+0.48(+3.02%)
Mar 02, 2015	16.03	16.21	15.46	15.77	7,383,672	-0.39(-2.44%)
Feb 27, 2015	15.50	16.31	15.43	16.17	6,124,458	+0.72(+4.68%)
Feb 26, 2015	15.34	15.60	15.14	15.45	5,255,417	-0.01(-0.06%)
Feb 25, 2015	15.34	15.64	14.86	15.45	5,003,951	+0.32(+2.12%)
Feb 24, 2015	15.36	15.58	14.64	15.13	4,666,325	-0.10(-0.62%)
Feb 23, 2015	15.53	15.63	14.95	15.23	6,582,151	-0.62(-3.93%)
Feb 20, 2015	15.99	16.06	15.52	15.85	4,174,047	-0.06(-0.38%)
Feb 19, 2015	15.37	16.35	15.33	15.91	6,455,631	-0.12(-0.76%)
Feb 18, 2015	15.89	16.30	15.68	16.03	5,871,992	+0.03(+0.16%)
Feb 17, 2015	15.58	16.05	14.94	16.01	4,816,422	+0.31(+1.98%)
Feb 13, 2015	15.03	15.70	15.70	15.70	8,390,000	+0.98(+6.64%)
Feb 12, 2015	14.90	15.45	14.69	14.72	6,361,559	+0.16(+1.13%)
Feb 11, 2015	14.20	14.81	14.12	14.55	4,723,067	+0.03(+0.24%)
Feb 10, 2015	15.64	15.65	14.36	14.52	9,005,996	-1.00(-6.41%)
Feb 09, 2015	15.67	15.96	15.44	15.51	5,937,535	-0.07(-0.44%)
Feb 06, 2015	15.29	15.68	14.91	15.58	6,863,951	+0.42(+2.74%)
Feb 05, 2015	14.60	15.53	14.60	15.17	9,120,587	+0.51(+3.48%)
Feb 04, 2015	15.05	15.10	14.16	14.66	14,812,687	-0.73(-4.72%)
Feb 03, 2015	15.77	16.56	15.21	15.38	11,956,107	+0.03(+0.23%)

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.