Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.64	16.64	16.20	16.25	1,312,617	-0.43(-2.58%)
Apr 29, 2015	16.77	16.91	16.60	16.68	887,910	-0.12(-0.71%)
Apr 28, 2015	16.69	16.87	16.61	16.80	1,129,616	+0.09(+0.54%)
Apr 27, 2015	16.93	16.93	16.62	16.71	815,205	-0.12(-0.71%)
Apr 24, 2015	16.90	17.04	16.80	16.83	763,563	-0.03(-0.18%)
Apr 23, 2015	16.85	17.05	16.70	16.86	933,902	+0.00(+0.00%)
Apr 22, 2015	17.12	17.14	16.69	16.86	1,443,391	-0.27(-1.58%)
Apr 21, 2015	17.34	17.49	17.13	17.13	704,526	-0.17(-0.98%)
Apr 20, 2015	17.36	17.55	17.27	17.30	591,206	+0.06(+0.35%)
Apr 17, 2015	17.61	17.64	17.10	17.24	1,054,218	-0.53(-2.98%)
Apr 16, 2015	17.71	17.90	17.57	17.77	901,741	+0.04(+0.23%)
Apr 15, 2015	17.60	17.84	17.58	17.73	1,073,505	+0.17(+0.97%)
Apr 14, 2015	17.53	17.58	17.31	17.56	661,473	+0.05(+0.29%)
Apr 13, 2015	17.34	17.54	17.28	17.51	721,323	+0.07(+0.40%)
Apr 10, 2015	17.54	17.54	17.35	17.44	540,265	-0.03(-0.17%)
Apr 09, 2015	17.50	17.53	17.27	17.47	588,774	-0.02(-0.11%)
Apr 08, 2015	17.16	17.50	17.05	17.49	1,167,733	+0.33(+1.92%)
Apr 07, 2015	17.07	17.23	16.98	17.16	967,124	+0.05(+0.29%)
Apr 06, 2015	16.97	17.18	16.95	17.11	1,725,445	+0.04(+0.23%)
Apr 02, 2015	16.77	17.07	17.07	17.07	1,599,200	+0.32(+1.91%)
Apr 01, 2015	16.47	16.77	16.45	16.75	1,538,323	+0.22(+1.33%)
Mar 31, 2015	16.60	16.77	16.46	16.53	1,528,412	-0.11(-0.66%)
Mar 30, 2015	16.11	16.72	16.06	16.64	1,352,487	+0.61(+3.81%)
Mar 27, 2015	15.87	16.10	15.72	16.03	1,247,613	+0.16(+1.01%)
Mar 26, 2015	16.21	16.39	15.80	15.87	1,191,222	-0.54(-3.29%)
Mar 25, 2015	16.58	16.80	16.41	16.41	1,926,523	-0.05(-0.30%)
Mar 24, 2015	16.33	16.48	16.26	16.46	1,107,508	+0.16(+0.98%)
Mar 23, 2015	16.19	16.39	16.15	16.30	981,289	+0.14(+0.87%)
Mar 20, 2015	16.00	16.21	15.92	16.16	1,946,006	+0.29(+1.83%)
Mar 19, 2015	15.86	15.99	15.80	15.87	1,104,545	-0.05(-0.31%)
Mar 18, 2015	15.79	16.06	15.60	15.92	1,810,395	+0.07(+0.44%)
Mar 17, 2015	15.45	15.87	15.38	15.85	957,416	+0.41(+2.66%)
Mar 16, 2015	15.61	15.72	15.41	15.44	1,144,283	-0.14(-0.90%)
Mar 13, 2015	15.73	15.84	15.47	15.58	1,059,396	-0.16(-1.02%)
Mar 12, 2015	15.43	15.75	15.43	15.74	969,699	+0.33(+2.14%)
Mar 11, 2015	15.82	15.83	15.36	15.41	1,748,830	-0.43(-2.71%)
Mar 10, 2015	15.86	15.92	15.50	15.84	1,685,726	-0.17(-1.06%)
Mar 09, 2015	15.88	16.06	15.80	16.01	1,013,726	+0.13(+0.82%)
Mar 06, 2015	15.91	16.08	15.75	15.88	1,864,178	-0.13(-0.81%)
Mar 05, 2015	16.29	16.30	15.99	16.01	950,803	-0.28(-1.72%)
Mar 04, 2015	16.30	16.36	16.11	16.29	1,016,149	-0.05(-0.31%)
Mar 03, 2015	16.39	16.40	16.26	16.34	1,104,382	-0.04(-0.24%)
Mar 02, 2015	16.12	16.48	15.97	16.38	1,276,681	+0.26(+1.61%)
Feb 27, 2015	16.11	16.24	16.02	16.12	1,269,994	+0.04(+0.25%)
Feb 26, 2015	16.27	16.38	16.00	16.08	1,332,039	-0.23(-1.41%)
Feb 25, 2015	16.13	16.41	16.05	16.31	1,765,061	+0.25(+1.56%)
Feb 24, 2015	16.19	16.19	15.73	16.06	4,819,884	-0.18(-1.11%)
Feb 23, 2015	16.51	16.59	16.21	16.24	1,646,324	-0.29(-1.75%)
Feb 20, 2015	16.48	16.62	16.38	16.53	2,025,718	+0.03(+0.18%)
Feb 19, 2015	16.63	16.71	16.26	16.50	2,282,459	-0.23(-1.37%)
Feb 18, 2015	16.32	16.76	16.27	16.73	3,083,477	+0.47(+2.89%)
Feb 17, 2015	16.26	16.47	16.18	16.26	1,946,915	+0.07(+0.43%)
Feb 13, 2015	16.20	16.19	16.19	16.19	2,782,900	-0.11(-0.67%)
Feb 12, 2015	15.73	16.37	15.65	16.30	2,959,279	+0.55(+3.49%)
Feb 11, 2015	16.02	16.10	15.69	15.75	4,713,314	-0.17(-1.07%)
Feb 10, 2015	16.28	16.81	15.53	15.92	10,873,910	-2.14(-11.85%)
Feb 09, 2015	18.21	18.37	17.93	18.06	1,839,234	-0.18(-0.99%)
Feb 06, 2015	17.76	18.28	17.74	18.24	1,903,774	+0.53(+2.99%)
Feb 05, 2015	17.35	17.73	17.25	17.71	2,323,175	+0.40(+2.31%)
Feb 04, 2015	17.95	17.95	17.16	17.31	3,717,828	-1.19(-6.43%)
Feb 03, 2015	18.51	18.76	18.26	18.50	1,918,290	+0.13(+0.71%)

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.