Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.34	17.40	16.95	17.04	2,606,059	-0.46(-2.60%)
Apr 29, 2015	16.90	17.82	16.85	17.50	6,035,758	-1.17(-6.25%)
Apr 28, 2015	18.87	18.87	18.60	18.67	1,644,998	-0.21(-1.09%)
Apr 27, 2015	18.84	18.97	18.76	18.87	1,299,075	+0.06(+0.30%)
Apr 24, 2015	19.34	19.40	18.81	18.81	1,179,752	-0.53(-2.75%)
Apr 23, 2015	19.26	19.40	19.13	19.35	540,325	+0.06(+0.30%)
Apr 22, 2015	19.42	19.48	19.22	19.29	692,895	-0.09(-0.47%)
Apr 21, 2015	19.23	19.45	19.16	19.38	296,039	+0.23(+1.21%)
Apr 20, 2015	19.35	19.44	19.12	19.15	521,888	-0.13(-0.70%)
Apr 17, 2015	19.48	19.51	19.24	19.28	732,731	-0.38(-1.92%)
Apr 16, 2015	19.63	19.69	19.45	19.66	707,282	+0.08(+0.40%)
Apr 15, 2015	19.02	19.63	18.99	19.58	1,257,842	+0.53(+2.79%)
Apr 14, 2015	19.08	19.19	18.96	19.05	549,352	+0.02(+0.12%)
Apr 13, 2015	18.83	19.15	18.83	19.03	722,401	+0.15(+0.82%)
Apr 10, 2015	18.72	18.92	18.72	18.87	384,384	+0.16(+0.86%)
Apr 09, 2015	18.71	18.81	18.50	18.71	544,269	+0.05(+0.29%)
Apr 08, 2015	18.66	18.81	18.39	18.66	801,555	+0.00(+0.00%)
Apr 07, 2015	18.19	18.97	18.18	18.66	975,233	+0.55(+3.03%)
Apr 06, 2015	18.02	18.23	18.01	18.11	660,021	+0.06(+0.32%)
Apr 02, 2015	18.27	18.05	18.05	18.05	636,822	-0.13(-0.70%)
Apr 01, 2015	17.83	18.21	17.75	18.18	925,130	+0.35(+1.99%)
Mar 31, 2015	17.84	17.91	17.65	17.82	1,563,834	-0.03(-0.17%)
Mar 30, 2015	18.01	18.04	17.75	17.85	959,850	-0.04(-0.23%)
Mar 27, 2015	18.19	18.19	17.88	17.89	995,240	-0.24(-1.30%)
Mar 26, 2015	18.20	18.24	18.06	18.13	930,973	-0.13(-0.74%)
Mar 25, 2015	18.92	18.92	18.22	18.26	883,256	-0.58(-3.09%)
Mar 24, 2015	19.09	19.12	18.77	18.85	1,265,139	-0.18(-0.96%)
Mar 23, 2015	19.04	19.12	18.92	19.03	711,246	-0.04(-0.19%)
Mar 20, 2015	18.97	19.18	18.86	19.07	744,799	+0.25(+1.31%)
Mar 19, 2015	18.99	19.05	18.80	18.82	744,882	-0.18(-0.92%)
Mar 18, 2015	18.78	19.11	18.65	19.00	828,411	+0.24(+1.29%)
Mar 17, 2015	18.50	18.79	18.40	18.75	489,806	+0.17(+0.93%)
Mar 16, 2015	18.56	18.64	18.41	18.58	330,393	+0.16(+0.88%)
Mar 13, 2015	18.58	18.62	18.25	18.42	646,323	-0.23(-1.23%)
Mar 12, 2015	18.15	18.72	18.15	18.65	1,157,594	+0.56(+3.09%)
Mar 11, 2015	18.32	18.41	18.03	18.09	1,223,544	-0.28(-1.50%)
Mar 10, 2015	19.28	19.28	18.30	18.37	1,143,950	-1.01(-5.20%)
Mar 09, 2015	19.17	19.42	19.10	19.37	700,898	+0.25(+1.30%)
Mar 06, 2015	19.34	19.34	18.96	19.12	1,017,111	-0.28(-1.44%)
Mar 05, 2015	19.58	19.61	19.39	19.40	436,466	-0.11(-0.55%)
Mar 04, 2015	19.47	19.61	19.12	19.51	841,195	-0.07(-0.36%)
Mar 03, 2015	19.72	19.87	19.45	19.58	717,519	-0.14(-0.70%)
Mar 02, 2015	19.68	19.82	19.51	19.72	598,995	+0.10(+0.52%)
Feb 27, 2015	19.97	19.97	19.56	19.62	525,758	-0.32(-1.62%)
Feb 26, 2015	19.89	20.06	19.61	19.94	693,616	+0.15(+0.77%)
Feb 25, 2015	19.72	19.97	19.61	19.79	730,950	+0.17(+0.86%)
Feb 24, 2015	19.92	19.96	19.28	19.62	1,742,272	-0.27(-1.38%)
Feb 23, 2015	19.83	20.00	19.68	19.90	703,906	-0.11(-0.54%)
Feb 20, 2015	19.84	20.00	19.82	20.00	689,270	+0.03(+0.15%)
Feb 19, 2015	20.00	20.04	19.77	19.97	549,216	+0.02(+0.08%)
Feb 18, 2015	20.26	20.26	19.89	19.96	1,080,077	-0.33(-1.65%)
Feb 17, 2015	20.59	20.67	20.19	20.29	1,059,225	-0.19(-0.95%)
Feb 13, 2015	20.08	20.49	20.49	20.49	757,797	+0.33(+1.64%)
Feb 12, 2015	20.08	20.51	20.05	20.15	780,919	+0.18(+0.92%)
Feb 11, 2015	19.81	19.99	19.67	19.97	648,196	+0.22(+1.10%)
Feb 10, 2015	19.75	19.95	19.57	19.75	934,056	+0.16(+0.80%)
Feb 09, 2015	19.35	19.79	19.35	19.59	795,155	+0.22(+1.14%)
Feb 06, 2015	19.80	19.97	19.27	19.37	848,243	-0.36(-1.83%)
Feb 05, 2015	19.04	19.76	19.01	19.74	1,213,551	+0.81(+4.26%)
Feb 04, 2015	18.93	19.08	18.73	18.93	956,324	-0.12(-0.63%)
Feb 03, 2015	18.68	19.31	18.42	19.05	1,264,004	+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.