Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.19	17.25	16.81	16.90	2,628,847	-0.45(-2.60%)
Apr 29, 2015	16.75	17.67	16.71	17.35	6,088,537	-1.16(-6.25%)
Apr 28, 2015	18.71	18.71	18.44	18.50	1,659,382	-0.20(-1.09%)
Apr 27, 2015	18.67	18.80	18.59	18.71	1,310,434	+0.06(+0.30%)
Apr 24, 2015	19.17	19.24	18.64	18.65	1,190,069	-0.53(-2.75%)
Apr 23, 2015	19.09	19.23	18.96	19.18	545,050	+0.06(+0.30%)
Apr 22, 2015	19.25	19.32	19.05	19.12	698,954	-0.09(-0.47%)
Apr 21, 2015	19.06	19.28	19.00	19.21	298,627	+0.23(+1.21%)
Apr 20, 2015	19.18	19.27	18.95	18.98	526,452	-0.13(-0.70%)
Apr 17, 2015	19.31	19.35	19.07	19.12	739,138	-0.37(-1.92%)
Apr 16, 2015	19.46	19.52	19.28	19.49	713,466	+0.08(+0.40%)
Apr 15, 2015	18.86	19.46	18.82	19.41	1,268,841	+0.53(+2.79%)
Apr 14, 2015	18.92	19.02	18.79	18.88	554,156	+0.02(+0.12%)
Apr 13, 2015	18.66	18.98	18.66	18.86	728,718	+0.15(+0.82%)
Apr 10, 2015	18.56	18.76	18.56	18.71	387,745	+0.16(+0.86%)
Apr 09, 2015	18.54	18.64	18.34	18.55	549,028	+0.05(+0.29%)
Apr 08, 2015	18.49	18.65	18.23	18.49	808,565	+0.00(+0.00%)
Apr 07, 2015	18.04	18.80	18.02	18.49	983,761	+0.54(+3.03%)
Apr 06, 2015	17.86	18.07	17.85	17.95	665,793	+0.06(+0.32%)
Apr 02, 2015	18.12	17.89	17.89	17.89	642,390	-0.13(-0.70%)
Apr 01, 2015	17.68	18.05	17.59	18.02	933,220	+0.35(+1.98%)
Mar 31, 2015	17.68	17.75	17.50	17.67	1,577,509	-0.03(-0.17%)
Mar 30, 2015	17.86	17.88	17.60	17.70	968,243	-0.04(-0.23%)
Mar 27, 2015	18.04	18.04	17.72	17.74	1,003,943	-0.23(-1.30%)
Mar 26, 2015	18.04	18.08	17.90	17.97	939,114	-0.13(-0.74%)
Mar 25, 2015	18.76	18.76	18.06	18.11	890,980	-0.58(-3.09%)
Mar 24, 2015	18.92	18.95	18.60	18.68	1,276,202	-0.18(-0.96%)
Mar 23, 2015	18.87	18.96	18.76	18.86	717,465	-0.04(-0.19%)
Mar 20, 2015	18.80	19.01	18.70	18.90	751,312	+0.24(+1.31%)
Mar 19, 2015	18.82	18.88	18.64	18.66	751,396	-0.17(-0.92%)
Mar 18, 2015	18.61	18.94	18.49	18.83	835,655	+0.24(+1.29%)
Mar 17, 2015	18.34	18.63	18.24	18.59	494,089	+0.17(+0.93%)
Mar 16, 2015	18.40	18.48	18.25	18.42	333,282	+0.16(+0.88%)
Mar 13, 2015	18.42	18.46	18.10	18.26	651,975	-0.23(-1.23%)
Mar 12, 2015	17.99	18.56	17.99	18.49	1,167,717	+0.55(+3.09%)
Mar 11, 2015	18.16	18.25	17.88	17.93	1,234,243	-0.27(-1.50%)
Mar 10, 2015	19.12	19.12	18.14	18.21	1,153,953	-1.00(-5.20%)
Mar 09, 2015	19.00	19.26	18.93	19.21	707,027	+0.25(+1.30%)
Mar 06, 2015	19.18	19.18	18.79	18.96	1,026,004	-0.28(-1.44%)
Mar 05, 2015	19.41	19.44	19.22	19.24	440,283	-0.11(-0.55%)
Mar 04, 2015	19.30	19.44	18.95	19.34	848,551	-0.07(-0.36%)
Mar 03, 2015	19.55	19.70	19.28	19.41	723,794	-0.14(-0.70%)
Mar 02, 2015	19.51	19.65	19.34	19.55	604,233	+0.10(+0.52%)
Feb 27, 2015	19.80	19.80	19.39	19.45	530,355	-0.32(-1.62%)
Feb 26, 2015	19.72	19.89	19.44	19.77	699,681	+0.15(+0.77%)
Feb 25, 2015	19.55	19.80	19.44	19.62	737,342	+0.17(+0.86%)
Feb 24, 2015	19.74	19.79	19.12	19.45	1,757,507	-0.27(-1.38%)
Feb 23, 2015	19.66	19.82	19.50	19.72	710,061	-0.11(-0.54%)
Feb 20, 2015	19.67	19.83	19.65	19.83	695,297	+0.03(+0.15%)
Feb 19, 2015	19.82	19.87	19.60	19.80	554,018	+0.02(+0.08%)
Feb 18, 2015	20.08	20.08	19.71	19.78	1,089,522	-0.33(-1.65%)
Feb 17, 2015	20.41	20.49	20.01	20.12	1,068,487	-0.19(-0.95%)
Feb 13, 2015	19.91	20.31	20.31	20.31	764,423	+0.33(+1.64%)
Feb 12, 2015	19.91	20.33	19.88	19.98	787,748	+0.18(+0.92%)
Feb 11, 2015	19.64	19.82	19.50	19.80	653,864	+0.22(+1.10%)
Feb 10, 2015	19.57	19.78	19.40	19.58	942,223	+0.16(+0.80%)
Feb 09, 2015	19.18	19.61	19.18	19.43	802,108	+0.22(+1.14%)
Feb 06, 2015	19.62	19.80	19.10	19.21	855,660	-0.36(-1.83%)
Feb 05, 2015	18.87	19.58	18.85	19.56	1,224,162	+0.80(+4.26%)
Feb 04, 2015	18.76	18.91	18.57	18.76	964,686	-0.12(-0.63%)
Feb 03, 2015	18.52	19.14	18.26	18.88	1,275,057	+0.35(+1.90%)

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.