Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.77	17.90	17.44	17.86	831,228	+0.14(+0.78%)
Apr 29, 2015	17.70	17.94	17.61	17.72	3,686,169	-0.26(-1.47%)
Apr 28, 2015	17.91	18.01	17.88	17.98	1,138,520	+0.12(+0.66%)
Apr 27, 2015	17.94	17.96	17.80	17.87	947,128	-0.07(-0.39%)
Apr 24, 2015	17.78	17.95	17.69	17.94	676,626	+0.13(+0.74%)
Apr 23, 2015	18.00	18.00	17.71	17.80	2,216,275	-0.06(-0.35%)
Apr 22, 2015	17.94	17.94	17.83	17.87	669,131	+0.00(+0.00%)
Apr 21, 2015	17.81	17.92	17.79	17.87	626,264	+0.01(+0.08%)
Apr 20, 2015	17.85	17.89	17.72	17.85	739,282	+0.08(+0.47%)
Apr 17, 2015	17.68	17.83	17.65	17.77	723,194	-0.01(-0.08%)
Apr 16, 2015	17.71	17.88	17.68	17.78	749,774	-0.06(-0.35%)
Apr 15, 2015	17.80	17.90	17.77	17.85	1,330,258	+0.07(+0.39%)
Apr 14, 2015	17.66	17.89	17.54	17.78	1,131,524	+0.15(+0.83%)
Apr 13, 2015	17.71	17.77	17.55	17.63	701,521	-0.13(-0.74%)
Apr 10, 2015	17.55	17.83	17.42	17.76	975,458	+0.20(+1.15%)
Apr 09, 2015	17.44	17.62	17.35	17.56	690,116	+0.04(+0.24%)
Apr 08, 2015	17.56	17.61	17.35	17.52	1,366,957	-0.04(-0.24%)
Apr 07, 2015	17.40	17.67	17.32	17.56	1,322,246	+0.05(+0.28%)
Apr 06, 2015	17.34	17.60	17.25	17.51	981,781	+0.17(+0.96%)
Apr 02, 2015	17.30	17.35	17.35	17.35	949,238	+0.03(+0.16%)
Apr 01, 2015	17.17	17.42	17.04	17.32	964,284	+0.15(+0.85%)
Mar 31, 2015	17.46	17.49	17.10	17.17	1,585,289	-0.31(-1.79%)
Mar 30, 2015	17.56	17.64	17.28	17.49	1,558,347	-0.04(-0.24%)
Mar 27, 2015	17.45	17.69	17.35	17.53	2,315,111	+0.00(+0.00%)
Mar 26, 2015	17.15	17.56	17.08	17.53	6,115,794	+0.52(+3.06%)
Mar 25, 2015	16.73	17.30	16.55	17.01	34,700,400	-1.68(-8.99%)
Mar 24, 2015	18.68	19.08	18.51	18.69	552,308	-0.31(-1.61%)
Mar 23, 2015	18.71	19.39	18.64	18.99	435,099	+0.24(+1.26%)
Mar 20, 2015	18.87	19.14	18.71	18.76	570,573	-0.02(-0.11%)
Mar 19, 2015	18.53	18.78	18.34	18.78	488,374	+0.06(+0.33%)
Mar 18, 2015	18.28	18.76	18.10	18.71	415,998	+0.33(+1.77%)
Mar 17, 2015	18.48	18.59	18.08	18.39	419,288	-0.16(-0.86%)
Mar 16, 2015	18.33	18.85	18.14	18.55	865,991	+0.11(+0.60%)
Mar 13, 2015	18.20	18.48	18.05	18.44	1,098,369	+0.14(+0.76%)
Mar 12, 2015	18.42	18.42	17.97	18.30	823,361	-0.02(-0.11%)
Mar 11, 2015	18.53	18.67	18.15	18.32	336,731	-0.24(-1.31%)
Mar 10, 2015	18.42	18.69	18.28	18.56	390,782	-0.10(-0.52%)
Mar 09, 2015	18.85	19.03	18.58	18.66	434,748	-0.19(-0.99%)
Mar 06, 2015	18.71	18.96	18.60	18.85	607,437	+0.00(+0.00%)
Mar 05, 2015	18.85	19.16	18.85	18.85	403,964	-0.07(-0.37%)
Mar 04, 2015	19.12	19.07	18.71	18.92	582,791	-0.16(-0.84%)
Mar 03, 2015	18.80	19.26	18.55	19.07	795,248	+0.46(+2.50%)
Mar 02, 2015	18.73	18.74	18.39	18.61	1,036,777	-0.03(-0.19%)
Feb 27, 2015	18.55	18.74	18.41	18.64	601,441	+0.06(+0.34%)
Feb 26, 2015	18.83	18.83	18.34	18.58	498,041	-0.22(-1.18%)
Feb 25, 2015	18.94	19.21	18.72	18.80	879,560	-0.14(-0.73%)
Feb 24, 2015	19.14	19.27	18.85	18.94	710,632	-0.27(-1.41%)
Feb 23, 2015	19.21	19.34	19.05	19.21	867,345	-0.15(-0.79%)
Feb 20, 2015	19.35	19.51	19.12	19.37	406,609	+0.04(+0.22%)
Feb 19, 2015	19.09	19.42	18.64	19.32	698,029	-0.18(-0.93%)
Feb 18, 2015	20.16	20.19	19.48	19.51	633,830	-0.68(-3.37%)
Feb 17, 2015	19.79	20.30	19.48	20.19	443,273	+0.32(+1.61%)
Feb 13, 2015	19.85	19.87	19.87	19.87	574,671	+0.17(+0.88%)
Feb 12, 2015	19.78	19.95	19.48	19.69	423,106	+0.11(+0.57%)
Feb 11, 2015	19.77	19.93	19.51	19.58	321,404	-0.35(-1.78%)
Feb 10, 2015	19.87	19.97	19.45	19.94	398,899	+0.01(+0.07%)
Feb 09, 2015	20.31	20.82	19.72	19.92	447,754	-0.31(-1.54%)
Feb 06, 2015	20.47	20.68	20.14	20.23	341,542	-0.17(-0.85%)
Feb 05, 2015	20.39	20.89	20.21	20.41	406,904	+0.10(+0.51%)
Feb 04, 2015	20.51	20.77	20.15	20.30	661,400	-0.53(-2.53%)
Feb 03, 2015	20.82	21.04	20.55	20.83	656,942	+0.11(+0.54%)

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.