Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.14	16.14	15.65	16.08	1,052,287	-0.03(-0.19%)
Apr 29, 2015	16.57	16.89	15.96	16.11	1,667,245	-0.66(-3.94%)
Apr 28, 2015	16.68	16.90	16.53	16.77	802,328	+0.02(+0.12%)
Apr 27, 2015	17.00	17.22	16.56	16.75	1,141,411	-0.20(-1.18%)
Apr 24, 2015	16.64	17.10	16.47	16.95	1,213,072	+0.27(+1.62%)
Apr 23, 2015	16.70	16.92	15.45	16.68	1,739,683	+0.24(+1.46%)
Apr 22, 2015	16.04	16.45	15.96	16.44	1,802,570	+0.40(+2.49%)
Apr 21, 2015	15.99	16.07	15.83	16.04	1,063,519	+0.04(+0.25%)
Apr 20, 2015	16.09	16.12	15.84	16.00	1,229,550	+0.00(+0.00%)
Apr 17, 2015	16.07	16.19	15.78	16.00	2,483,815	+0.30(+1.91%)
Apr 16, 2015	15.32	15.71	15.20	15.70	1,236,698	+0.40(+2.61%)
Apr 15, 2015	14.96	15.35	14.79	15.30	1,253,605	+0.48(+3.24%)
Apr 14, 2015	15.22	15.27	14.78	14.82	784,299	-0.44(-2.88%)
Apr 13, 2015	15.31	15.38	15.13	15.26	588,703	-0.09(-0.59%)
Apr 10, 2015	15.22	15.40	14.99	15.35	1,445,398	+0.18(+1.19%)
Apr 09, 2015	15.63	15.66	15.09	15.17	728,582	-0.42(-2.69%)
Apr 08, 2015	15.00	15.65	14.86	15.59	1,199,937	+0.67(+4.49%)
Apr 07, 2015	15.48	15.55	14.91	14.92	1,635,500	-0.53(-3.43%)
Apr 06, 2015	15.63	15.84	15.43	15.45	740,730	-0.22(-1.40%)
Apr 02, 2015	15.58	15.67	15.67	15.67	719,700	+0.11(+0.71%)
Apr 01, 2015	15.69	15.69	15.24	15.56	1,397,182	-0.10(-0.64%)
Mar 31, 2015	15.27	15.86	15.10	15.66	1,652,448	+0.34(+2.22%)
Mar 30, 2015	15.56	15.73	15.24	15.32	1,073,820	-0.21(-1.35%)
Mar 27, 2015	15.53	15.59	15.21	15.53	1,259,391	+0.03(+0.19%)
Mar 26, 2015	15.51	15.65	15.44	15.50	754,416	-0.12(-0.77%)
Mar 25, 2015	16.16	16.28	15.60	15.62	1,220,756	-0.49(-3.04%)
Mar 24, 2015	15.74	16.25	15.73	16.11	1,131,602	+0.38(+2.42%)
Mar 23, 2015	15.47	16.05	15.47	15.73	1,497,285	+0.22(+1.42%)
Mar 20, 2015	16.15	16.20	15.51	15.51	2,125,786	-0.53(-3.30%)
Mar 19, 2015	16.19	16.41	15.85	16.04	1,229,419	-0.25(-1.53%)
Mar 18, 2015	16.30	16.56	16.25	16.29	1,999,865	-0.09(-0.55%)
Mar 17, 2015	16.39	16.58	16.16	16.38	961,740	+0.02(+0.12%)
Mar 16, 2015	16.42	16.58	16.16	16.36	814,308	+0.05(+0.31%)
Mar 13, 2015	16.21	16.55	16.13	16.31	1,051,758	+0.11(+0.68%)
Mar 12, 2015	15.82	16.28	15.76	16.20	813,495	+0.44(+2.79%)
Mar 11, 2015	16.31	16.35	15.64	15.76	791,554	-0.50(-3.08%)
Mar 10, 2015	15.97	16.35	15.97	16.26	1,201,252	+0.03(+0.18%)
Mar 09, 2015	16.03	16.36	15.99	16.23	1,889,548	+0.30(+1.88%)
Mar 06, 2015	16.17	16.18	15.81	15.93	860,258	-0.36(-2.21%)
Mar 05, 2015	16.38	16.38	16.04	16.29	672,989	+0.16(+0.99%)
Mar 04, 2015	16.43	16.50	16.04	16.13	946,327	-0.37(-2.24%)
Mar 03, 2015	16.80	16.90	16.37	16.50	1,287,539	-0.34(-2.02%)
Mar 02, 2015	16.25	17.00	16.25	16.84	1,344,938	+0.55(+3.38%)
Feb 27, 2015	16.29	16.40	16.07	16.29	1,208,791	-0.01(-0.06%)
Feb 26, 2015	16.40	16.68	16.16	16.30	1,413,528	-0.15(-0.91%)
Feb 25, 2015	16.25	16.60	16.16	16.45	1,104,052	+0.18(+1.11%)
Feb 24, 2015	16.45	16.54	16.12	16.27	1,483,574	-0.30(-1.81%)
Feb 23, 2015	16.91	16.92	16.36	16.57	1,690,659	+0.18(+1.10%)
Feb 20, 2015	16.65	16.70	16.36	16.39	1,188,101	-0.30(-1.80%)
Feb 19, 2015	16.80	16.86	16.66	16.69	2,540,024	-0.08(-0.51%)
Feb 18, 2015	16.51	16.87	16.51	16.77	1,354,858	+0.16(+0.99%)
Feb 17, 2015	16.58	16.82	16.53	16.61	844,395	-0.01(-0.06%)
Feb 13, 2015	16.80	16.62	16.62	16.62	1,123,500	-0.21(-1.25%)
Feb 12, 2015	16.74	17.06	16.61	16.83	1,993,066	+0.14(+0.84%)
Feb 11, 2015	16.44	16.73	16.40	16.69	2,490,859	+0.19(+1.15%)
Feb 10, 2015	16.36	16.58	16.25	16.50	1,158,492	+0.30(+1.85%)
Feb 09, 2015	15.75	16.23	15.55	16.20	1,897,366	+0.43(+2.76%)
Feb 06, 2015	16.04	16.13	15.71	15.77	980,299	-0.21(-1.35%)
Feb 05, 2015	15.78	16.10	15.68	15.98	761,472	+0.28(+1.78%)
Feb 04, 2015	15.66	15.85	15.49	15.70	1,412,129	+0.00(+0.00%)
Feb 03, 2015	15.57	15.82	15.07	15.70	1,423,221	+0.42(+2.75%)

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.