Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.53	21.85	21.04	21.16	5,157,421	-1.12(-5.02%)
Apr 29, 2015	22.37	22.52	21.75	22.28	5,138,921	-0.11(-0.50%)
Apr 28, 2015	21.16	22.46	21.11	22.39	4,619,613	+1.37(+6.51%)
Apr 27, 2015	21.15	21.67	21.00	21.02	3,179,517	+0.20(+0.94%)
Apr 24, 2015	21.21	21.46	20.78	20.83	2,535,441	-0.50(-2.36%)
Apr 23, 2015	20.40	21.40	20.26	21.33	3,418,783	+1.01(+4.98%)
Apr 22, 2015	21.14	21.25	20.20	20.32	3,531,675	-1.05(-4.90%)
Apr 21, 2015	21.02	21.51	20.89	21.37	2,834,009	+0.32(+1.53%)
Apr 20, 2015	20.82	21.18	20.68	21.04	1,966,390	-0.10(-0.46%)
Apr 17, 2015	21.12	21.52	21.00	21.14	2,003,187	+0.14(+0.67%)
Apr 16, 2015	21.39	21.53	20.74	21.00	3,098,492	-0.24(-1.15%)
Apr 15, 2015	20.63	21.30	20.60	21.25	2,476,244	+0.75(+3.68%)
Apr 14, 2015	20.32	20.66	20.22	20.49	2,219,720	+0.20(+1.00%)
Apr 13, 2015	20.67	20.88	20.25	20.29	2,514,857	-0.45(-2.19%)
Apr 10, 2015	20.52	21.00	20.49	20.74	2,248,896	+0.64(+3.16%)
Apr 09, 2015	19.96	20.44	19.86	20.11	2,439,609	-0.13(-0.66%)
Apr 08, 2015	20.79	20.95	20.05	20.24	2,789,750	-0.48(-2.33%)
Apr 07, 2015	21.23	21.34	20.66	20.72	2,201,037	-0.84(-3.89%)
Apr 06, 2015	21.59	21.85	21.44	21.56	2,377,356	+0.80(+3.83%)
Apr 02, 2015	20.96	20.77	20.77	20.77	2,526,423	-0.32(-1.52%)
Apr 01, 2015	19.73	21.11	19.68	21.09	4,067,227	+1.57(+8.05%)
Mar 31, 2015	19.52	19.77	19.29	19.51	3,198,329	-0.04(-0.21%)
Mar 30, 2015	19.77	19.81	19.33	19.56	2,560,697	-0.59(-2.95%)
Mar 27, 2015	20.28	20.50	19.97	20.15	2,854,447	-0.20(-1.00%)
Mar 26, 2015	21.58	21.92	20.21	20.35	3,718,124	-0.68(-3.22%)
Mar 25, 2015	21.41	21.79	21.02	21.03	2,457,051	-0.10(-0.46%)
Mar 24, 2015	21.34	21.40	21.00	21.13	2,157,762	-0.12(-0.56%)
Mar 23, 2015	20.91	21.27	20.65	21.25	2,597,173	+0.49(+2.36%)
Mar 20, 2015	20.31	21.18	20.28	20.76	4,829,249	+0.81(+4.06%)
Mar 19, 2015	20.30	20.30	19.75	19.95	3,231,105	-0.50(-2.43%)
Mar 18, 2015	19.49	20.59	19.09	20.44	4,464,636	+0.82(+4.16%)
Mar 17, 2015	19.51	20.14	19.46	19.63	1,984,376	-0.24(-1.20%)
Mar 16, 2015	19.89	20.15	19.49	19.86	2,223,746	+0.06(+0.28%)
Mar 13, 2015	19.95	20.02	19.37	19.81	3,194,828	-0.08(-0.42%)
Mar 12, 2015	20.28	20.31	19.75	19.89	2,827,900	-0.08(-0.38%)
Mar 11, 2015	19.17	20.04	18.79	19.97	3,628,824	+0.77(+4.00%)
Mar 10, 2015	19.28	19.85	19.00	19.20	4,443,296	-0.11(-0.58%)
Mar 09, 2015	20.23	20.35	19.21	19.31	3,706,713	-0.71(-3.52%)
Mar 06, 2015	21.11	21.13	19.91	20.02	4,995,465	-1.85(-8.46%)
Mar 05, 2015	21.54	22.13	21.34	21.87	2,503,915	+0.37(+1.72%)
Mar 04, 2015	21.95	22.11	21.37	21.50	2,364,548	-0.61(-2.75%)
Mar 03, 2015	22.50	23.05	22.04	22.11	2,951,349	-0.26(-1.16%)
Mar 02, 2015	22.46	22.73	22.14	22.36	2,827,768	-0.09(-0.40%)
Feb 27, 2015	22.43	23.03	22.27	22.46	2,550,224	+0.03(+0.12%)
Feb 26, 2015	22.81	22.84	22.23	22.43	2,733,323	+0.12(+0.53%)
Feb 25, 2015	21.49	22.39	21.41	22.31	3,401,759	+1.09(+5.14%)
Feb 24, 2015	21.16	21.50	20.88	21.22	2,134,842	-0.17(-0.81%)
Feb 23, 2015	20.91	21.66	20.80	21.39	2,969,953	+0.30(+1.42%)
Feb 20, 2015	21.66	22.00	21.08	21.09	4,282,792	-0.38(-1.78%)
Feb 19, 2015	22.18	22.29	21.39	21.48	3,042,347	-0.70(-3.16%)
Feb 18, 2015	22.01	22.31	21.29	22.18	4,884,000	+0.42(+1.91%)
Feb 17, 2015	21.97	22.34	21.70	21.76	3,789,861	-0.89(-3.93%)
Feb 13, 2015	22.77	22.65	22.65	22.65	3,831,326	+0.07(+0.31%)
Feb 12, 2015	22.23	22.98	22.01	22.58	5,308,058	+1.21(+5.65%)
Feb 11, 2015	21.70	21.82	21.16	21.37	3,838,510	-0.47(-2.13%)
Feb 10, 2015	21.94	22.07	21.54	21.84	3,020,856	-0.45(-2.03%)
Feb 09, 2015	22.16	22.44	22.04	22.29	3,102,019	+0.35(+1.61%)
Feb 06, 2015	22.96	23.20	21.66	21.93	6,254,402	-2.07(-8.62%)
Feb 05, 2015	23.53	24.16	23.46	24.00	3,134,065	+0.31(+1.32%)
Feb 04, 2015	23.75	23.95	23.33	23.69	3,114,301	+0.24(+1.01%)
Feb 03, 2015	23.50	24.00	23.07	23.45	4,370,183	-0.56(-2.34%)

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.