Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.03	18.07	17.78	17.82	5,444,615	-0.28(-1.53%)
Apr 29, 2015	18.55	18.61	17.80	18.10	6,693,566	-0.54(-2.91%)
Apr 28, 2015	18.57	18.65	18.41	18.64	3,085,607	-0.01(-0.08%)
Apr 27, 2015	18.75	18.94	18.49	18.65	5,993,198	-0.28(-1.48%)
Apr 24, 2015	18.87	19.04	18.81	18.93	2,922,805	+0.12(+0.63%)
Apr 23, 2015	18.93	18.98	18.80	18.82	2,545,009	-0.11(-0.60%)
Apr 22, 2015	18.82	18.93	18.77	18.93	3,317,095	+0.11(+0.57%)
Apr 21, 2015	18.64	18.92	18.62	18.82	3,569,979	+0.25(+1.32%)
Apr 20, 2015	18.55	18.67	18.45	18.57	2,914,056	+0.00(+0.00%)
Apr 17, 2015	18.72	18.82	18.53	18.57	3,457,366	-0.14(-0.76%)
Apr 16, 2015	18.70	18.82	18.40	18.72	3,864,656	-0.08(-0.42%)
Apr 15, 2015	18.91	18.99	18.80	18.80	3,614,958	-0.11(-0.57%)
Apr 14, 2015	19.01	19.13	18.82	18.90	3,557,867	-0.00(-0.03%)
Apr 13, 2015	19.11	19.11	18.90	18.91	2,914,056	-0.19(-0.98%)
Apr 10, 2015	19.07	19.32	19.02	19.10	2,889,904	+0.08(+0.44%)
Apr 09, 2015	19.68	19.73	18.94	19.01	7,475,955	-0.74(-3.76%)
Apr 08, 2015	19.80	19.95	19.67	19.75	4,499,797	-0.02(-0.10%)
Apr 07, 2015	19.91	20.02	19.70	19.77	13,068,266	-0.84(-4.05%)
Apr 06, 2015	20.54	20.64	20.33	20.61	5,731,843	+0.23(+1.11%)
Apr 02, 2015	20.02	20.38	20.38	20.38	4,662,285	+0.36(+1.82%)
Apr 01, 2015	19.97	20.22	19.68	20.02	12,393,716	+0.08(+0.42%)
Mar 31, 2015	20.18	20.25	19.80	19.94	5,286,692	-0.28(-1.36%)
Mar 30, 2015	19.87	20.24	19.84	20.21	3,214,968	+0.45(+2.29%)
Mar 27, 2015	19.74	19.82	19.58	19.76	3,587,304	+0.12(+0.60%)
Mar 26, 2015	19.59	19.79	19.59	19.64	3,584,702	-0.04(-0.20%)
Mar 25, 2015	19.96	20.13	19.58	19.68	2,973,600	-0.26(-1.32%)
Mar 24, 2015	20.00	20.15	19.86	19.94	2,605,329	-0.07(-0.34%)
Mar 23, 2015	19.83	20.08	19.71	20.01	3,796,567	+0.20(+1.03%)
Mar 20, 2015	19.52	19.83	19.27	19.81	7,551,890	+0.37(+1.88%)
Mar 19, 2015	19.49	19.71	19.43	19.44	3,462,732	-0.11(-0.57%)
Mar 18, 2015	19.22	19.63	18.87	19.55	3,699,407	+0.38(+1.96%)
Mar 17, 2015	19.20	19.27	19.05	19.18	2,004,081	-0.02(-0.10%)
Mar 16, 2015	19.20	19.43	19.16	19.20	1,997,533	+0.12(+0.64%)
Mar 13, 2015	19.16	19.30	18.93	19.08	2,310,555	-0.16(-0.84%)
Mar 12, 2015	19.10	19.33	19.00	19.24	2,082,553	+0.27(+1.44%)
Mar 11, 2015	18.94	19.02	18.77	18.96	2,595,808	+0.06(+0.31%)
Mar 10, 2015	18.76	18.95	18.70	18.91	2,558,514	+0.08(+0.44%)
Mar 09, 2015	18.69	18.84	18.59	18.82	3,422,428	+0.31(+1.66%)
Mar 06, 2015	19.29	19.29	18.39	18.52	5,031,451	-0.97(-4.97%)
Mar 05, 2015	19.56	19.77	19.48	19.48	2,384,087	-0.05(-0.25%)
Mar 04, 2015	19.63	19.75	19.45	19.53	1,615,107	-0.07(-0.37%)
Mar 03, 2015	19.66	19.67	19.48	19.61	2,232,936	-0.14(-0.69%)
Mar 02, 2015	19.64	20.03	19.60	19.74	2,372,787	+0.23(+1.20%)
Feb 27, 2015	19.54	19.66	19.33	19.51	3,940,295	+0.04(+0.20%)
Feb 26, 2015	19.92	19.93	19.41	19.47	3,209,052	-0.43(-2.15%)
Feb 25, 2015	19.69	20.15	19.56	19.90	4,353,850	+0.39(+2.00%)
Feb 24, 2015	19.70	19.79	19.27	19.51	4,790,167	-0.42(-2.10%)
Feb 23, 2015	19.71	19.93	19.61	19.93	2,420,867	+0.28(+1.44%)
Feb 20, 2015	19.45	19.70	19.37	19.65	2,482,338	+0.26(+1.33%)
Feb 19, 2015	19.89	19.93	19.30	19.39	2,893,469	-0.57(-2.86%)
Feb 18, 2015	19.72	19.96	19.42	19.96	3,128,798	+0.27(+1.39%)
Feb 17, 2015	19.80	19.92	19.58	19.68	3,184,239	-0.09(-0.47%)
Feb 13, 2015	19.78	19.78	19.78	19.78	3,207,779	-0.03(-0.15%)
Feb 12, 2015	19.81	19.88	19.64	19.81	2,277,864	+0.15(+0.74%)
Feb 11, 2015	19.78	19.97	19.50	19.66	3,692,619	-0.02(-0.12%)
Feb 10, 2015	19.82	19.89	19.26	19.68	5,771,505	-0.13(-0.66%)
Feb 09, 2015	19.95	20.10	19.62	19.82	3,601,913	-0.12(-0.61%)
Feb 06, 2015	20.98	21.03	19.77	19.94	5,851,966	-1.06(-5.03%)
Feb 05, 2015	20.84	21.04	20.65	20.99	3,708,783	+0.17(+0.82%)
Feb 04, 2015	20.65	20.94	20.51	20.82	15,992,062	-0.43(-2.02%)
Feb 03, 2015	21.01	21.27	20.67	21.25	3,229,257	+0.25(+1.18%)

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.