Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.34	16.62	15.87	15.99	954,916	-0.44(-2.67%)
Apr 29, 2015	16.89	16.90	16.37	16.43	762,585	-0.53(-3.10%)
Apr 28, 2015	16.84	17.01	16.51	16.95	637,951	+0.10(+0.61%)
Apr 27, 2015	16.92	17.25	16.81	16.85	479,775	-0.06(-0.35%)
Apr 24, 2015	16.85	17.01	16.73	16.91	505,108	+0.15(+0.87%)
Apr 23, 2015	16.62	16.90	16.56	16.76	583,047	+0.19(+1.15%)
Apr 22, 2015	17.14	17.23	16.51	16.57	1,153,771	-0.53(-3.12%)
Apr 21, 2015	17.13	17.23	16.88	17.11	585,452	+0.07(+0.39%)
Apr 20, 2015	17.05	17.25	16.92	17.04	675,143	+0.14(+0.82%)
Apr 17, 2015	16.93	17.11	16.81	16.90	1,354,495	-0.26(-1.53%)
Apr 16, 2015	17.14	17.34	17.06	17.16	420,116	+0.01(+0.09%)
Apr 15, 2015	17.18	17.31	17.05	17.15	510,494	+0.12(+0.73%)
Apr 14, 2015	17.32	17.47	16.79	17.03	1,124,271	-0.29(-1.69%)
Apr 13, 2015	16.55	17.41	16.49	17.32	2,354,857	+1.05(+6.46%)
Apr 10, 2015	16.32	16.43	16.24	16.27	646,207	-0.05(-0.31%)
Apr 09, 2015	16.51	16.65	16.25	16.32	750,065	-0.19(-1.15%)
Apr 08, 2015	16.57	16.85	16.47	16.51	642,739	-0.05(-0.31%)
Apr 07, 2015	16.98	17.08	16.55	16.56	748,288	-0.37(-2.16%)
Apr 06, 2015	16.89	17.16	16.83	16.92	762,676	-0.13(-0.77%)
Apr 02, 2015	16.99	17.05	17.05	17.05	837,720	+0.12(+0.69%)
Apr 01, 2015	17.48	17.48	16.92	16.94	736,983	-0.40(-2.32%)
Mar 31, 2015	17.22	17.59	17.22	17.34	609,630	+0.03(+0.17%)
Mar 30, 2015	17.02	17.38	16.99	17.31	692,287	+0.33(+1.93%)
Mar 27, 2015	16.59	17.03	16.59	16.98	895,414	+0.38(+2.29%)
Mar 26, 2015	16.53	16.77	16.43	16.60	660,693	+0.02(+0.13%)
Mar 25, 2015	16.91	16.92	16.57	16.58	877,694	-0.26(-1.56%)
Mar 24, 2015	16.79	17.07	16.79	16.84	734,380	+0.07(+0.39%)
Mar 23, 2015	16.79	16.99	16.71	16.78	1,447,115	-0.09(-0.52%)
Mar 20, 2015	16.98	17.14	16.77	16.86	1,897,512	-0.05(-0.30%)
Mar 19, 2015	17.00	17.13	16.88	16.92	583,974	-0.04(-0.26%)
Mar 18, 2015	17.04	17.12	16.64	16.96	1,136,624	-0.15(-0.90%)
Mar 17, 2015	17.04	17.27	17.01	17.11	463,596	+0.07(+0.43%)
Mar 16, 2015	17.30	17.41	16.99	17.04	638,304	-0.17(-0.98%)
Mar 13, 2015	17.34	17.43	17.01	17.21	1,199,578	-0.07(-0.38%)
Mar 12, 2015	17.38	17.43	17.13	17.27	1,503,368	-0.04(-0.25%)
Mar 11, 2015	16.33	17.38	16.32	17.32	2,347,105	+0.99(+6.08%)
Mar 10, 2015	17.59	18.09	16.28	16.32	5,317,451	-1.83(-10.06%)
Mar 09, 2015	17.95	18.25	17.90	18.15	784,359	+0.20(+1.14%)
Mar 06, 2015	18.11	18.35	17.89	17.95	697,125	-0.25(-1.36%)
Mar 05, 2015	18.35	18.46	18.18	18.19	571,503	-0.10(-0.56%)
Mar 04, 2015	18.35	18.59	18.27	18.30	2,352,031	-0.05(-0.28%)
Mar 03, 2015	18.58	18.64	18.22	18.35	1,023,851	-0.23(-1.26%)
Mar 02, 2015	18.17	18.82	18.15	18.58	1,473,858	+0.40(+2.21%)
Feb 27, 2015	18.89	18.90	18.08	18.18	3,004,654	-0.74(-3.94%)
Feb 26, 2015	18.00	19.14	17.70	18.92	3,734,298	+1.22(+6.89%)
Feb 25, 2015	17.81	17.89	17.49	17.70	894,535	-0.14(-0.78%)
Feb 24, 2015	18.07	18.07	17.62	17.84	435,963	-0.20(-1.09%)
Feb 23, 2015	18.03	18.11	17.78	18.04	457,535	+0.04(+0.24%)
Feb 20, 2015	17.69	18.01	17.57	18.00	388,445	+0.27(+1.52%)
Feb 19, 2015	18.06	18.08	17.68	17.73	960,085	-0.31(-1.70%)
Feb 18, 2015	17.82	18.06	17.77	18.03	344,395	+0.23(+1.31%)
Feb 17, 2015	17.86	18.03	17.70	17.80	367,305	-0.09(-0.53%)
Feb 13, 2015	17.90	17.89	17.89	17.89	377,220	+0.05(+0.29%)
Feb 12, 2015	17.78	18.04	17.57	17.84	602,160	+0.14(+0.78%)
Feb 11, 2015	17.68	17.95	17.57	17.70	632,822	-0.02(-0.12%)
Feb 10, 2015	17.45	17.85	17.19	17.73	493,186	+0.39(+2.27%)
Feb 09, 2015	17.54	17.70	17.25	17.33	337,682	-0.33(-1.86%)
Feb 06, 2015	17.92	17.97	17.53	17.66	428,642	-0.22(-1.23%)
Feb 05, 2015	17.89	18.15	17.78	17.88	475,707	+0.05(+0.29%)
Feb 04, 2015	17.73	17.98	17.73	17.83	761,470	+0.08(+0.45%)
Feb 03, 2015	17.52	17.83	17.38	17.75	775,968	+0.37(+2.10%)

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.