Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.19	17.39	16.83	17.13	2,736,326	+0.08(+0.47%)
Apr 29, 2015	16.78	17.15	16.70	17.05	2,927,181	+0.18(+1.07%)
Apr 28, 2015	16.92	17.15	16.77	16.87	2,880,886	-0.03(-0.18%)
Apr 27, 2015	17.06	17.20	16.87	16.90	2,492,861	-0.15(-0.88%)
Apr 24, 2015	17.11	17.31	16.74	17.05	1,821,274	+0.00(+0.00%)
Apr 23, 2015	17.06	17.27	16.94	17.05	4,347,896	+0.07(+0.41%)
Apr 22, 2015	16.76	17.10	16.63	16.98	4,413,773	+0.31(+1.86%)
Apr 21, 2015	17.00	17.11	16.34	16.67	5,637,395	+0.12(+0.73%)
Apr 20, 2015	15.94	16.90	15.90	16.55	4,229,354	+0.60(+3.76%)
Apr 17, 2015	15.67	16.06	15.54	15.95	2,091,907	+0.12(+0.76%)
Apr 16, 2015	15.64	16.31	15.39	15.83	3,012,260	+0.20(+1.28%)
Apr 15, 2015	15.22	15.87	15.10	15.63	3,348,992	+0.76(+5.11%)
Apr 14, 2015	14.57	15.00	14.55	14.87	2,179,240	+0.31(+2.13%)
Apr 13, 2015	14.75	14.80	14.53	14.56	2,183,209	+0.00(+0.00%)
Apr 10, 2015	14.74	14.80	14.51	14.56	1,413,421	-0.02(-0.14%)
Apr 09, 2015	14.57	14.95	14.57	14.58	2,369,738	+0.06(+0.41%)
Apr 08, 2015	15.00	15.10	14.52	14.52	2,444,773	-0.55(-3.65%)
Apr 07, 2015	14.57	15.38	14.53	15.07	5,144,641	+0.55(+3.79%)
Apr 06, 2015	14.45	14.69	14.25	14.52	3,246,980	+0.09(+0.62%)
Apr 02, 2015		14.43	14.43	14.43	0	+0.15(+1.05%)
Apr 01, 2015	14.22	14.40	14.04	14.28	1,897,597	+0.14(+0.99%)
Mar 31, 2015	13.79	14.25	13.74	14.14	2,725,418	+0.24(+1.73%)
Mar 30, 2015	13.83	13.98	13.78	13.90	1,423,948	+0.13(+0.94%)
Mar 27, 2015	14.05	14.05	13.65	13.77	1,785,017	-0.30(-2.13%)
Mar 26, 2015	14.34	14.45	14.01	14.07	2,388,469	-0.08(-0.57%)
Mar 25, 2015	14.20	14.36	13.96	14.15	2,531,094	+0.03(+0.21%)
Mar 24, 2015	14.00	14.13	13.88	14.12	2,167,721	+0.14(+1.00%)
Mar 23, 2015	13.88	14.14	13.84	13.98	1,942,858	+0.11(+0.79%)
Mar 20, 2015	14.28	14.32	13.87	13.87	15,143,614	+0.12(+0.87%)
Mar 19, 2015	14.19	14.34	13.70	13.75	2,702,942	-0.60(-4.18%)
Mar 18, 2015	13.93	14.45	13.81	14.35	2,848,222	+0.43(+3.09%)
Mar 17, 2015	13.95	14.08	13.69	13.92	2,371,414	-0.09(-0.64%)
Mar 16, 2015	13.60	14.03	13.55	14.01	4,571,857	+0.23(+1.67%)
Mar 13, 2015	13.81	13.85	13.50	13.78	5,361,372	-0.13(-0.93%)
Mar 12, 2015	14.30	14.39	13.89	13.91	2,878,962	-0.40(-2.80%)
Mar 11, 2015	14.13	14.32	14.03	14.31	2,602,059	+0.26(+1.85%)
Mar 10, 2015	14.29	14.32	14.01	14.05	2,687,007	-0.35(-2.43%)
Mar 09, 2015	14.66	14.83	14.40	14.40	3,103,568	-0.26(-1.77%)
Mar 06, 2015	14.74	14.89	14.60	14.66	4,139,038	-0.05(-0.34%)
Mar 05, 2015	14.64	14.77	14.50	14.71	10,442,949	-0.49(-3.22%)
Mar 04, 2015		15.67	15.06	15.20	2,932,435	-0.47(-3.00%)
Mar 03, 2015	15.99	16.06	15.61	15.67	2,954,044	-0.28(-1.76%)
Mar 02, 2015	16.14	16.30	15.88	15.95	1,617,906	-0.34(-2.09%)
Feb 27, 2015	16.38	16.56	16.28	16.29	2,106,301	-0.09(-0.55%)
Feb 26, 2015		16.48		16.38	2,056,225	-0.12(-0.73%)
Feb 25, 2015	16.04	17.02	15.99	16.50	5,157,204	+0.22(+1.35%)
Feb 24, 2015	16.71	16.90	16.18	16.28	1,662,933	-0.32(-1.93%)
Feb 23, 2015	16.50	16.84	16.36	16.60	1,637,544	-0.21(-1.25%)
Feb 20, 2015	17.03	17.29	16.75	16.81	2,277,437	-0.20(-1.18%)
Feb 19, 2015	16.86	17.31	16.60	17.01	2,433,943	-0.16(-0.93%)
Feb 18, 2015	17.30	17.45	17.03	17.17	2,843,232	-0.23(-1.32%)
Feb 17, 2015	17.34	17.54	17.07	17.40	1,401,896	-0.16(-0.91%)
Feb 13, 2015		17.56	17.56	17.56	0	+0.45(+2.63%)
Feb 12, 2015	17.14	17.19	16.83	17.11	1,962,576	+0.26(+1.54%)
Feb 11, 2015	16.92	17.06	16.54	16.85	2,220,206	-0.15(-0.88%)
Feb 10, 2015	17.34	17.42	16.62	17.00	2,511,869	-0.32(-1.85%)
Feb 09, 2015	17.25	17.57	17.18	17.32	1,902,875	+0.17(+0.99%)
Feb 06, 2015	17.22	17.55	17.07	17.15	2,209,230	+0.02(+0.12%)
Feb 05, 2015	17.43	17.73	17.08	17.13	4,488,020	-0.25(-1.44%)
Feb 04, 2015	17.18	17.53	16.74	17.38	4,438,501	-0.22(-1.25%)
Feb 03, 2015	16.63	17.79	16.63	17.60	5,851,175	+1.26(+7.71%)

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.