Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.13	23.24	23.02	23.16	569,043	-0.11(-0.47%)
Apr 29, 2015	23.25	23.45	23.25	23.27	694,826	-0.01(-0.06%)
Apr 28, 2015	23.28	23.33	23.04	23.29	544,561	-0.04(-0.19%)
Apr 27, 2015	23.40	23.43	23.18	23.33	559,978	+0.03(+0.13%)
Apr 24, 2015	23.37	23.39	22.99	23.30	720,416	+0.06(+0.25%)
Apr 23, 2015	23.23	23.48	23.06	23.24	559,505	-0.06(-0.25%)
Apr 22, 2015	23.02	23.35	22.86	23.30	488,486	+0.37(+1.62%)
Apr 21, 2015	23.21	23.21	22.75	22.93	638,119	-0.21(-0.92%)
Apr 20, 2015	23.29	23.40	23.08	23.14	651,885	-0.05(-0.22%)
Apr 17, 2015	23.40	23.41	23.13	23.19	468,914	-0.23(-0.97%)
Apr 16, 2015	23.47	23.48	23.01	23.42	393,340	-0.02(-0.09%)
Apr 15, 2015	23.34	23.55	23.14	23.44	686,785	+0.04(+0.16%)
Apr 14, 2015	22.91	23.48	22.79	23.40	972,338	+0.70(+3.09%)
Apr 13, 2015	22.78	22.95	22.65	22.70	250,340	-0.09(-0.38%)
Apr 10, 2015	22.58	22.86	22.50	22.79	497,741	+0.26(+1.17%)
Apr 09, 2015	22.49	22.80	22.44	22.53	357,129	+0.06(+0.26%)
Apr 08, 2015	22.61	22.77	22.40	22.47	361,449	-0.02(-0.10%)
Apr 07, 2015	22.39	22.66	22.31	22.49	720,826	+0.07(+0.33%)
Apr 06, 2015	22.50	23.34	22.40	22.42	448,538	+0.25(+1.12%)
Apr 02, 2015	21.93	22.17	22.17	22.17	362,391	+0.36(+1.64%)
Apr 01, 2015	21.62	21.93	21.59	21.81	321,364	+0.25(+1.15%)
Mar 31, 2015	21.58	21.72	21.50	21.56	508,422	-0.11(-0.51%)
Mar 30, 2015	22.06	22.10	21.64	21.67	259,006	-0.14(-0.65%)
Mar 27, 2015	22.01	22.14	21.74	21.81	1,169,180	-0.18(-0.83%)
Mar 26, 2015	22.14	22.26	21.90	22.00	530,698	-0.13(-0.59%)
Mar 25, 2015	22.39	22.49	22.03	22.13	384,230	-0.13(-0.59%)
Mar 24, 2015	21.98	22.38	21.90	22.26	355,975	+0.31(+1.41%)
Mar 23, 2015	21.84	22.05	21.75	21.95	401,456	+0.14(+0.65%)
Mar 20, 2015	21.93	22.00	21.71	21.81	391,864	+0.04(+0.20%)
Mar 19, 2015	21.86	21.90	21.62	21.76	314,512	-0.19(-0.88%)
Mar 18, 2015	21.60	22.01	21.31	21.96	312,921	+0.36(+1.66%)
Mar 17, 2015	21.45	21.70	21.31	21.60	382,445	+0.11(+0.53%)
Mar 16, 2015	21.42	21.66	21.42	21.49	292,388	+0.16(+0.75%)
Mar 13, 2015	21.47	21.47	21.14	21.32	407,595	-0.17(-0.78%)
Mar 12, 2015	21.41	21.59	21.31	21.49	405,733	+0.20(+0.93%)
Mar 11, 2015	21.20	21.42	21.12	21.30	481,362	-0.01(-0.03%)
Mar 10, 2015	21.55	21.59	21.26	21.30	1,071,377	-0.41(-1.90%)
Mar 09, 2015	21.72	21.76	21.56	21.72	655,727	+0.01(+0.03%)
Mar 06, 2015	21.76	21.99	21.55	21.71	1,115,672	-0.28(-1.26%)
Mar 05, 2015	21.88	22.16	21.83	21.99	671,662	+0.13(+0.58%)
Mar 04, 2015	21.85	21.90	21.94	21.86	705,207	-0.08(-0.37%)
Mar 03, 2015	22.14	22.20	21.84	21.94	703,110	-0.19(-0.84%)
Mar 02, 2015	22.08	22.26	22.03	22.12	380,438	-0.09(-0.39%)
Feb 27, 2015	22.30	22.46	22.18	22.21	437,246	-0.04(-0.18%)
Feb 26, 2015	22.20	22.36	21.96	22.25	531,470	+0.03(+0.13%)
Feb 25, 2015	22.10	22.30	22.08	22.22	393,526	+0.20(+0.90%)
Feb 24, 2015	21.99	22.28	21.95	22.03	579,322	-0.00(-0.02%)
Feb 23, 2015	21.75	22.09	21.64	22.03	691,152	+0.32(+1.46%)
Feb 20, 2015	21.43	21.87	21.39	21.71	358,527	+0.30(+1.38%)
Feb 19, 2015	21.18	21.54	21.18	21.42	247,792	+0.00(+0.00%)
Feb 18, 2015	21.53	21.56	21.27	21.42	379,211	-0.14(-0.64%)
Feb 17, 2015	21.73	21.81	21.27	21.55	728,725	-0.06(-0.28%)
Feb 13, 2015	21.62	21.62	21.62	21.62	859,615	+0.08(+0.39%)
Feb 12, 2015	21.27	21.63	21.25	21.53	478,336	+0.40(+1.87%)
Feb 11, 2015	21.04	21.24	20.98	21.14	532,931	-0.04(-0.17%)
Feb 10, 2015	21.46	21.55	21.09	21.17	498,846	-0.22(-1.04%)
Feb 09, 2015	21.19	21.48	21.15	21.39	600,316	+0.24(+1.13%)
Feb 06, 2015	21.32	21.61	21.01	21.15	1,010,315	-0.15(-0.72%)
Feb 05, 2015	20.69	21.49	20.53	21.31	1,827,195	+0.11(+0.53%)
Feb 04, 2015	21.42	21.52	21.13	21.19	1,187,029	-0.30(-1.40%)
Feb 03, 2015	22.00	22.00	21.41	21.50	985,435	-0.33(-1.50%)

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.