Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	17.91	18.51	17.79	18.16	4,925,598	+0.05(+0.27%)
Mar 30, 2015	17.93	18.21	17.68	18.11	2,055,891	+0.21(+1.15%)
Mar 27, 2015	17.59	18.06	17.49	17.90	2,964,070	+0.41(+2.34%)
Mar 26, 2015	17.26	17.65	17.03	17.49	2,062,688	+0.26(+1.51%)
Mar 25, 2015	17.72	17.93	17.14	17.23	2,136,591	-0.47(-2.63%)
Mar 24, 2015	17.78	18.00	17.59	17.70	2,119,674	-0.21(-1.17%)
Mar 23, 2015	17.54	18.02	17.51	17.91	2,342,101	+0.55(+3.18%)
Mar 20, 2015	16.95	17.56	16.90	17.36	2,851,879	+0.43(+2.54%)
Mar 19, 2015	17.35	17.39	16.75	16.93	2,737,230	-0.33(-1.92%)
Mar 18, 2015	17.19	17.61	17.09	17.26	3,230,851	+0.10(+0.58%)
Mar 17, 2015	17.14	17.35	16.90	17.16	1,978,596	+0.04(+0.22%)
Mar 16, 2015	16.73	17.20	16.64	17.12	3,396,083	+0.62(+3.74%)
Mar 13, 2015	16.25	16.74	16.24	16.51	3,195,874	+0.15(+0.94%)
Mar 12, 2015	16.96	16.96	16.24	16.35	2,990,857	-0.46(-2.71%)
Mar 11, 2015	17.11	17.11	16.78	16.81	1,729,770	-0.35(-2.03%)
Mar 10, 2015	17.21	17.34	16.92	17.16	2,119,801	-0.09(-0.52%)
Mar 09, 2015	17.36	17.52	17.22	17.24	3,159,123	-0.13(-0.74%)
Mar 06, 2015	17.53	17.72	17.24	17.37	2,253,090	-0.06(-0.34%)
Mar 05, 2015	16.87	17.48	16.82	17.43	2,873,459	+0.70(+4.18%)
Mar 04, 2015	16.41	16.84	16.60	16.73	4,018,980	+0.13(+0.79%)
Mar 03, 2015	16.59	17.01	16.43	16.60	5,155,936	-0.14(-0.84%)
Mar 02, 2015	17.45	17.55	16.66	16.74	5,956,778	-0.51(-2.94%)
Feb 27, 2015	18.16	18.28	17.04	17.25	4,083,041	-0.81(-4.49%)
Feb 26, 2015	17.59	18.46	17.59	18.06	3,961,571	+0.48(+2.71%)
Feb 25, 2015	18.91	18.94	17.53	17.58	3,253,596	-1.31(-6.91%)
Feb 24, 2015	19.17	19.18	18.45	18.89	2,767,213	-0.36(-1.88%)
Feb 23, 2015	19.06	19.31	18.86	19.25	2,416,009	+0.34(+1.79%)
Feb 20, 2015	19.07	19.07	18.63	18.91	1,324,987	-0.09(-0.47%)
Feb 19, 2015	19.82	19.86	18.97	19.00	1,888,069	-0.75(-3.82%)
Feb 18, 2015	19.78	19.81	19.53	19.76	787,084	-0.00(-0.02%)
Feb 17, 2015	19.42	19.78	19.21	19.76	1,404,804	+0.35(+1.79%)
Feb 13, 2015	19.52	19.41	19.41	19.41	1,929,356	-0.08(-0.43%)
Feb 12, 2015	20.09	20.18	19.22	19.50	2,800,064	-0.45(-2.23%)
Feb 11, 2015	19.58	20.05	19.54	19.94	3,812,333	+0.21(+1.06%)
Feb 10, 2015	18.97	19.97	18.79	19.73	7,694,589	+1.36(+7.40%)
Feb 09, 2015	18.92	18.92	18.15	18.37	5,054,466	-0.81(-4.21%)
Feb 06, 2015	19.99	19.99	19.16	19.18	2,514,618	-0.73(-3.66%)
Feb 05, 2015	19.98	19.98	19.63	19.91	2,120,080	-0.11(-0.56%)
Feb 04, 2015	19.74	20.36	19.70	20.02	2,895,775	+0.30(+1.50%)
Feb 03, 2015	19.31	19.74	19.07	19.73	2,209,064	+0.33(+1.70%)
Feb 02, 2015	18.82	19.46	18.55	19.40	2,063,317	+0.63(+3.33%)
Jan 30, 2015	18.62	18.89	18.43	18.77	1,929,717	+0.01(+0.07%)
Jan 29, 2015	18.64	18.98	18.44	18.76	2,098,278	+0.10(+0.53%)
Jan 28, 2015	19.03	19.22	18.54	18.66	2,134,858	-0.27(-1.42%)
Jan 27, 2015	18.95	19.09	18.75	18.93	2,510,375	-0.15(-0.81%)
Jan 26, 2015	19.41	19.55	18.86	19.08	4,699,133	-0.32(-1.63%)
Jan 23, 2015	19.23	19.69	19.23	19.40	2,106,520	+0.18(+0.92%)
Jan 22, 2015	19.57	19.57	18.90	19.22	3,142,686	-0.09(-0.46%)
Jan 21, 2015	19.13	19.38	18.99	19.31	1,738,120	+0.23(+1.19%)
Jan 20, 2015	18.85	19.49	18.73	19.08	3,180,732	+0.41(+2.18%)
Jan 16, 2015	18.31	19.04	18.28	18.68	4,354,182	+0.34(+1.87%)
Jan 15, 2015	18.15	18.54	17.98	18.33	3,306,603	+0.32(+1.76%)
Jan 14, 2015	17.82	18.38	17.75	18.02	2,575,385	-0.00(-0.01%)
Jan 13, 2015	17.94	18.30	17.81	18.02	2,259,588	+0.15(+0.83%)
Jan 12, 2015	17.97	18.02	17.64	17.87	2,654,957	+0.07(+0.42%)
Jan 09, 2015	17.71	18.00	17.57	17.80	1,756,709	+0.08(+0.44%)
Jan 08, 2015	17.68	18.04	17.63	17.72	2,472,067	+0.09(+0.49%)
Jan 07, 2015	17.52	18.29	17.48	17.63	3,771,883	+0.26(+1.50%)
Jan 06, 2015	17.15	17.61	16.94	17.37	2,443,974	+0.29(+1.71%)
Jan 05, 2015	17.00	17.35	16.91	17.08	1,223,590	+0.10(+0.60%)

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.