Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.20	18.24	18.05	18.14	36,220	-0.03(-0.16%)
Apr 29, 2015	18.01	18.23	17.92	18.17	23,890	+0.18(+1.03%)
Apr 28, 2015	17.91	17.98	17.80	17.98	49,554	+0.12(+0.69%)
Apr 27, 2015	18.10	18.10	17.81	17.86	78,112	-0.13(-0.71%)
Apr 24, 2015	18.07	18.07	17.86	17.99	33,684	-0.07(-0.37%)
Apr 23, 2015	17.94	18.06	17.94	18.06	34,229	+0.15(+0.85%)
Apr 22, 2015	17.83	17.91	17.77	17.90	21,318	+0.13(+0.72%)
Apr 21, 2015	17.93	17.93	17.72	17.78	21,785	-0.04(-0.24%)
Apr 20, 2015	17.80	17.94	17.71	17.82	38,340	+0.17(+0.97%)
Apr 17, 2015	17.82	17.82	17.56	17.65	47,640	-0.15(-0.84%)
Apr 16, 2015	17.77	17.90	17.72	17.80	25,066	-0.03(-0.18%)
Apr 15, 2015	17.63	17.91	17.58	17.83	44,851	+0.27(+1.56%)
Apr 14, 2015	17.33	17.57	17.33	17.56	37,007	+0.26(+1.52%)
Apr 13, 2015	17.30	17.33	17.24	17.29	52,627	-0.01(-0.03%)
Apr 10, 2015	17.31	17.31	17.22	17.30	45,384	+0.07(+0.42%)
Apr 09, 2015	17.27	17.27	17.15	17.23	53,843	+0.03(+0.17%)
Apr 08, 2015	17.37	17.37	17.18	17.20	39,717	-0.16(-0.89%)
Apr 07, 2015	17.32	17.52	17.27	17.35	46,116	+0.04(+0.22%)
Apr 06, 2015	17.29	17.33	17.14	17.32	51,835	+0.20(+1.19%)
Apr 02, 2015	17.02	17.11	17.11	17.11	40,716	+0.08(+0.47%)
Apr 01, 2015	17.04	17.13	17.03	17.03	177,565	-0.01(-0.03%)
Mar 31, 2015	16.97	18.29	16.96	17.04	49,323	-0.05(-0.28%)
Mar 30, 2015	17.15	17.15	16.97	17.08	47,012	+0.06(+0.38%)
Mar 27, 2015	17.23	17.23	16.98	17.02	34,332	-0.09(-0.54%)
Mar 26, 2015	17.23	17.27	17.03	17.11	62,208	-0.03(-0.17%)
Mar 25, 2015	17.21	17.21	17.08	17.14	202,462	+0.00(+0.00%)
Mar 24, 2015	17.34	17.34	17.12	17.14	45,963	-0.56(-3.15%)
Mar 23, 2015	17.50	17.74	17.43	17.70	55,060	+0.28(+1.60%)
Mar 20, 2015	17.34	17.46	17.32	17.42	172,948	+0.20(+1.14%)
Mar 19, 2015	17.10	17.23	17.10	17.22	32,819	-0.05(-0.28%)
Mar 18, 2015	16.87	17.40	16.87	17.27	45,929	+0.27(+1.61%)
Mar 17, 2015	16.94	17.04	16.89	17.00	93,108	+0.01(+0.08%)
Mar 16, 2015	17.06	17.06	16.81	16.99	160,113	-0.06(-0.36%)
Mar 13, 2015	17.37	17.37	16.95	17.05	243,649	-0.24(-1.39%)
Mar 12, 2015	17.45	17.45	17.26	17.29	33,699	-0.05(-0.28%)
Mar 11, 2015	17.62	17.62	17.24	17.34	196,126	-0.07(-0.40%)
Mar 10, 2015	17.29	17.41	17.20	17.41	315,559	-0.19(-1.10%)
Mar 09, 2015	17.95	17.96	17.58	17.60	42,466	-0.39(-2.18%)
Mar 06, 2015	18.12	18.23	17.95	17.99	27,259	-0.28(-1.52%)
Mar 05, 2015	18.16	18.32	18.12	18.27	45,925	+0.04(+0.21%)
Mar 04, 2015	18.28	18.28	18.02	18.23	74,798	-0.05(-0.26%)
Mar 03, 2015	18.07	18.14	18.07	18.28	16,990	+0.23(+1.25%)
Mar 02, 2015	18.29	18.29	17.98	18.05	120,859	-0.24(-1.29%)
Feb 27, 2015	18.28	18.29	18.13	18.29	25,403	+0.17(+0.95%)
Feb 26, 2015	18.14	18.28	18.05	18.12	146,271	-0.12(-0.68%)
Feb 25, 2015	18.17	18.29	18.17	18.24	23,875	+0.05(+0.29%)
Feb 24, 2015	18.25	18.25	18.12	18.19	43,124	+0.01(+0.03%)
Feb 23, 2015	18.36	18.36	18.11	18.18	118,068	-0.10(-0.55%)
Feb 20, 2015	18.30	18.30	18.21	18.28	14,801	+0.06(+0.35%)
Feb 19, 2015	18.31	18.31	18.14	18.22	56,965	-0.19(-1.05%)
Feb 18, 2015	18.51	18.51	18.36	18.41	39,635	-0.14(-0.75%)
Feb 17, 2015	18.57	18.64	18.29	18.55	67,281	+0.17(+0.90%)
Feb 13, 2015	18.27	18.39	18.39	18.39	48,187	+0.22(+1.21%)
Feb 12, 2015	18.24	18.24	18.02	18.17	37,969	+0.29(+1.62%)
Feb 11, 2015	18.16	18.16	17.82	17.88	26,026	-0.22(-1.24%)
Feb 10, 2015	18.20	18.20	17.89	18.10	42,552	-0.21(-1.14%)
Feb 09, 2015	18.56	18.59	18.30	18.31	34,566	-0.12(-0.64%)
Feb 06, 2015	18.64	18.64	18.33	18.43	370,676	+0.04(+0.20%)
Feb 05, 2015	18.20	18.43	18.07	18.39	47,451	+0.36(+1.99%)
Feb 04, 2015	18.07	18.10	17.92	18.03	160,417	-0.19(-1.06%)
Feb 03, 2015	17.99	18.57	17.94	18.23	285,178	+0.32(+1.79%)

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.