Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.01	18.04	17.99	18.00	4,004	-0.98(-5.16%)
Apr 29, 2015	19.00	19.00	18.95	18.98	5,655	-0.10(-0.54%)
Apr 28, 2015	19.14	19.16	19.08	19.08	7,915	+0.33(+1.78%)
Apr 27, 2015	18.84	18.84	18.68	18.75	21,016	-1.05(-5.30%)
Apr 24, 2015	19.79	19.82	19.71	19.80	3,236	+0.07(+0.35%)
Apr 23, 2015	19.74	19.74	19.72	19.73	4,464	-0.13(-0.65%)
Apr 22, 2015	19.87	19.87	19.80	19.86	6,915	+0.56(+2.90%)
Apr 21, 2015	19.27	19.30	19.25	19.30	8,517	+0.46(+2.45%)
Apr 20, 2015	18.83	18.84	18.83	18.84	746	+0.03(+0.15%)
Apr 17, 2015	18.75	18.89	18.74	18.81	129,142	-0.72(-3.69%)
Apr 16, 2015	19.50	19.55	19.45	19.53	9,514	-0.42(-2.11%)
Apr 15, 2015	19.97	19.98	19.94	19.95	8,827	-0.10(-0.50%)
Apr 14, 2015	20.02	20.06	19.94	20.05	26,403	+0.18(+0.91%)
Apr 13, 2015	19.94	19.94	19.86	19.87	3,127	-0.28(-1.39%)
Apr 10, 2015	20.21	20.21	20.11	20.15	11,227	+0.11(+0.55%)
Apr 09, 2015	19.99	20.05	19.99	20.04	4,116	-0.12(-0.60%)
Apr 08, 2015	20.26	20.32	20.16	20.16	8,559	+0.95(+4.95%)
Apr 07, 2015	19.24	19.24	19.18	19.21	10,172	+0.25(+1.30%)
Apr 06, 2015	18.97	19.05	18.90	18.96	3,102	+0.53(+2.90%)
Apr 02, 2015		18.43	18.43	18.43	0	+0.44(+2.45%)
Apr 01, 2015	17.93	18.00	17.93	17.99	5,629	+0.26(+1.50%)
Mar 31, 2015	17.75	17.77	17.69	17.73	27,237	-0.41(-2.29%)
Mar 30, 2015	18.13	18.15	18.13	18.14	14,491	-0.04(-0.22%)
Mar 27, 2015	18.17	18.22	18.14	18.18	33,633	-0.11(-0.60%)
Mar 26, 2015	18.30	18.37	18.28	18.29	338,842	-0.03(-0.16%)
Mar 25, 2015	18.31	18.35	18.28	18.32	7,933	-0.13(-0.70%)
Mar 24, 2015	18.48	18.51	18.45	18.45	6,256	-0.26(-1.39%)
Mar 23, 2015	18.74	18.75	18.71	18.71	11,005	+0.12(+0.65%)
Mar 20, 2015	18.54	18.65	18.54	18.59	5,042	-0.22(-1.17%)
Mar 19, 2015	18.78	18.81	18.78	18.81	1,069	-0.09(-0.48%)
Mar 18, 2015	18.69	18.92	18.69	18.90	4,927	+0.07(+0.37%)
Mar 17, 2015	18.78	18.83	18.76	18.83	5,467	+0.22(+1.18%)
Mar 16, 2015	18.67	18.69	18.61	18.61	7,747	+0.15(+0.81%)
Mar 13, 2015	18.41	18.46	18.41	18.46	8,733	+0.34(+1.88%)
Mar 12, 2015	18.13	18.17	18.08	18.12	7,581	+0.08(+0.44%)
Mar 11, 2015	18.19	18.19	18.02	18.04	9,259	+0.19(+1.06%)
Mar 10, 2015	17.93	17.93	17.83	17.85	14,193	-0.33(-1.82%)
Mar 09, 2015	18.18	18.22	18.18	18.18	16,391	+0.25(+1.39%)
Mar 06, 2015	18.09	18.09	17.86	17.93	6,752	+0.40(+2.28%)
Mar 05, 2015	17.59	17.59	17.48	17.53	10,558	+0.12(+0.69%)
Mar 04, 2015	17.36	17.45	17.36	17.41	13,726	-0.11(-0.63%)
Mar 03, 2015		17.54	17.45	17.52	9,945	+0.07(+0.40%)
Mar 02, 2015	17.45	17.45	17.39	17.45	10,211	+0.01(+0.06%)
Feb 27, 2015	17.51	17.51	17.42	17.44	4,707	+0.13(+0.75%)
Feb 26, 2015	17.40	17.40	17.31	17.31	11,317	+0.08(+0.46%)
Feb 25, 2015	17.25	17.26	17.21	17.23	9,518	+0.22(+1.29%)
Feb 24, 2015	16.97	17.05	16.97	17.01	4,907	+0.14(+0.83%)
Feb 23, 2015	16.88	16.89	16.84	16.87	29,195	+0.19(+1.14%)
Feb 20, 2015	16.70	16.74	16.62	16.68	62,545	-0.01(-0.06%)
Feb 19, 2015	16.68	16.72	16.68	16.69	8,096	-0.05(-0.30%)
Feb 18, 2015	16.68	16.78	16.68	16.74	22,767	+0.34(+2.07%)
Feb 17, 2015	16.39	16.41	16.36	16.40	19,306	-0.15(-0.91%)
Feb 13, 2015		16.55	16.55	16.55	0	+0.17(+1.04%)
Feb 12, 2015	16.24	16.38	16.24	16.38	7,842	+0.38(+2.39%)
Feb 11, 2015	15.99	16.02	15.96	16.00	15,931	-0.03(-0.21%)
Feb 10, 2015	16.07	16.07	15.99	16.03	11,663	+0.05(+0.31%)
Feb 09, 2015	16.01	16.03	15.98	15.98	19,234	-0.08(-0.50%)
Feb 06, 2015	16.11	16.17	16.04	16.06	15,994	+0.11(+0.69%)
Feb 05, 2015	15.94	15.98	15.89	15.95	20,943	+0.21(+1.33%)
Feb 04, 2015	15.72	15.80	15.72	15.74	19,952	+0.38(+2.47%)
Feb 03, 2015	15.40	15.40	15.34	15.36	12,200	+0.02(+0.13%)

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.