Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	17.94	17.94	17.54	17.59	10,400,987	-0.43(-2.41%)
Mar 30, 2015	17.76	18.07	17.76	18.03	8,556,697	+0.39(+2.20%)
Mar 27, 2015	17.47	17.66	17.38	17.64	6,244,068	+0.21(+1.20%)
Mar 26, 2015	17.54	17.55	17.26	17.43	15,496,707	-0.19(-1.06%)
Mar 25, 2015	18.19	18.28	17.60	17.61	12,036,192	-0.54(-2.99%)
Mar 24, 2015	18.23	18.31	18.15	18.16	7,885,185	-0.05(-0.26%)
Mar 23, 2015	18.13	18.34	18.12	18.20	7,645,769	+0.06(+0.34%)
Mar 20, 2015	17.99	18.31	17.97	18.14	16,503,707	+0.20(+1.12%)
Mar 19, 2015	18.32	18.38	17.89	17.94	10,689,469	-0.49(-2.65%)
Mar 18, 2015	18.03	18.51	17.94	18.43	8,858,697	+0.30(+1.67%)
Mar 17, 2015	18.37	18.39	18.13	18.13	9,253,951	-0.26(-1.43%)
Mar 16, 2015	17.97	18.41	17.95	18.39	9,612,852	+0.55(+3.09%)
Mar 13, 2015	17.81	17.93	17.56	17.84	10,016,283	-0.10(-0.56%)
Mar 12, 2015	17.65	17.97	17.49	17.94	13,349,115	+0.33(+1.89%)
Mar 11, 2015	18.02	18.02	17.58	17.61	13,972,699	-0.27(-1.52%)
Mar 10, 2015	18.29	18.29	17.87	17.88	14,445,431	-0.55(-2.99%)
Mar 09, 2015	18.65	18.72	18.34	18.43	12,436,487	-0.21(-1.12%)
Mar 06, 2015	19.03	19.10	18.60	18.64	8,007,918	-0.46(-2.40%)
Mar 05, 2015	19.16	19.27	19.05	19.10	6,198,852	-0.10(-0.53%)
Mar 04, 2015	19.00	19.31	18.83	19.20	9,171,524	+0.11(+0.59%)
Mar 03, 2015	19.06	19.29	19.03	19.08	9,407,175	-0.02(-0.10%)
Mar 02, 2015	18.86	19.12	18.81	19.10	8,898,411	+0.18(+0.94%)
Feb 27, 2015	19.00	19.14	18.88	18.93	9,875,655	-0.05(-0.29%)
Feb 26, 2015	19.08	19.23	18.93	18.98	8,366,799	-0.10(-0.53%)
Feb 25, 2015	19.07	19.17	18.95	19.08	6,975,492	-0.05(-0.24%)
Feb 24, 2015	19.10	19.15	18.97	19.13	6,485,195	+0.00(+0.00%)
Feb 23, 2015	19.25	19.27	19.08	19.13	6,372,485	-0.14(-0.72%)
Feb 20, 2015	18.98	19.27	18.73	19.27	8,968,256	+0.24(+1.26%)
Feb 19, 2015	18.99	19.10	18.91	19.03	9,145,239	+0.02(+0.08%)
Feb 18, 2015	19.02	19.06	18.81	19.01	8,110,162	+0.02(+0.12%)
Feb 17, 2015	19.27	19.30	18.93	18.99	8,539,377	-0.31(-1.60%)
Feb 13, 2015	19.19	19.30	19.30	19.30	8,020,889	+0.11(+0.56%)
Feb 12, 2015	19.01	19.34	19.00	19.19	9,552,199	+0.24(+1.26%)
Feb 11, 2015	19.17	19.20	18.86	18.95	7,760,558	-0.23(-1.21%)
Feb 10, 2015	18.84	19.22	18.68	19.18	11,440,247	+0.47(+2.52%)
Feb 09, 2015	18.70	18.92	18.66	18.71	10,049,762	+0.02(+0.12%)
Feb 06, 2015	18.91	19.03	18.66	18.69	13,171,806	-0.21(-1.10%)
Feb 05, 2015	18.70	19.03	18.66	18.90	11,226,644	+0.16(+0.87%)
Feb 04, 2015	18.76	18.93	18.64	18.73	11,902,941	-0.06(-0.33%)
Feb 03, 2015	18.66	18.83	18.48	18.80	12,448,979	+0.15(+0.83%)
Feb 02, 2015	18.42	18.67	17.93	18.64	12,379,932	+0.29(+1.60%)
Jan 30, 2015	18.26	18.64	18.22	18.35	14,862,853	-0.02(-0.08%)
Jan 29, 2015	18.80	18.80	17.96	18.36	18,341,294	-0.33(-1.78%)
Jan 28, 2015	19.20	19.42	18.66	18.70	19,205,662	-0.39(-2.06%)
Jan 27, 2015	18.30	19.28	18.29	19.09	21,438,332	+0.63(+3.43%)
Jan 26, 2015	18.33	18.62	18.17	18.46	10,415,462	+0.05(+0.25%)
Jan 23, 2015	18.29	18.47	18.24	18.41	8,554,527	+0.10(+0.55%)
Jan 22, 2015	18.09	18.33	17.96	18.31	8,563,845	+0.33(+1.85%)
Jan 21, 2015	17.81	18.01	17.63	17.98	10,730,658	+0.11(+0.60%)
Jan 20, 2015	18.02	18.03	17.69	17.87	10,759,627	-0.02(-0.09%)
Jan 16, 2015	17.71	17.98	17.59	17.88	12,904,540	+0.12(+0.65%)
Jan 15, 2015	18.37	18.37	17.76	17.77	11,884,192	-0.18(-0.99%)
Jan 14, 2015	17.68	17.96	17.55	17.95	8,743,477	+0.08(+0.43%)
Jan 13, 2015	18.07	18.44	17.71	17.87	11,861,667	-0.10(-0.56%)
Jan 12, 2015	18.05	18.10	17.81	17.97	7,600,820	-0.02(-0.13%)
Jan 09, 2015	18.05	18.12	17.92	17.99	8,371,372	-0.03(-0.17%)
Jan 08, 2015	17.70	18.13	17.68	18.02	12,161,103	+0.56(+3.23%)
Jan 07, 2015	17.35	17.58	17.25	17.46	7,565,225	+0.25(+1.43%)
Jan 06, 2015	16.90	17.58	16.90	17.21	10,151,297	-0.30(-1.72%)
Jan 05, 2015	17.63	17.71	17.42	17.51	9,049,064	-0.25(-1.39%)

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.