Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.62	23.67	23.04	23.29	8,207,362	-0.47(-1.98%)
Apr 29, 2015	23.51	23.80	23.33	23.76	4,848,364	+0.17(+0.73%)
Apr 28, 2015	23.50	23.75	23.29	23.59	6,982,061	+0.08(+0.33%)
Apr 27, 2015	23.71	23.83	23.38	23.51	3,740,207	-0.11(-0.45%)
Apr 24, 2015	23.64	23.77	23.38	23.62	3,464,734	+0.06(+0.24%)
Apr 23, 2015	23.42	23.87	23.39	23.56	4,317,270	+0.14(+0.58%)
Apr 22, 2015	23.30	23.61	22.93	23.42	6,321,970	+0.21(+0.89%)
Apr 21, 2015	23.46	23.55	22.96	23.22	3,458,610	-0.30(-1.28%)
Apr 20, 2015	23.43	23.92	23.33	23.52	3,836,192	+0.07(+0.30%)
Apr 17, 2015	23.43	23.61	23.17	23.45	4,840,798	-0.06(-0.27%)
Apr 16, 2015	23.55	23.76	23.35	23.51	4,699,354	-0.12(-0.51%)
Apr 15, 2015	22.87	23.74	22.86	23.63	6,885,636	+0.82(+3.60%)
Apr 14, 2015	22.65	22.88	22.62	22.81	4,988,284	+0.39(+1.72%)
Apr 13, 2015	22.67	22.72	22.26	22.42	2,666,971	-0.12(-0.54%)
Apr 10, 2015	22.50	22.70	22.35	22.55	3,106,427	+0.20(+0.90%)
Apr 09, 2015	22.17	22.67	22.17	22.35	4,684,473	+0.22(+1.00%)
Apr 08, 2015	22.40	22.62	22.08	22.12	6,989,181	-0.16(-0.71%)
Apr 07, 2015	22.10	22.55	22.02	22.28	5,290,006	+0.11(+0.48%)
Apr 06, 2015	22.15	22.42	22.11	22.17	6,274,178	+0.19(+0.88%)
Apr 02, 2015	21.05	21.98	21.98	21.98	11,488,526	+0.89(+4.23%)
Apr 01, 2015	21.02	21.32	20.95	21.09	5,551,199	+0.19(+0.92%)
Mar 31, 2015	20.66	21.01	20.47	20.90	3,997,709	+0.04(+0.17%)
Mar 30, 2015	20.81	21.01	20.75	20.86	6,404,297	+0.06(+0.31%)
Mar 27, 2015	20.82	21.09	20.62	20.80	5,975,432	-0.14(-0.65%)
Mar 26, 2015	21.14	21.31	20.78	20.93	4,984,227	+0.22(+1.07%)
Mar 25, 2015	20.70	20.98	20.47	20.71	4,188,051	+0.17(+0.83%)
Mar 24, 2015	20.52	20.67	20.37	20.54	3,254,412	+0.13(+0.63%)
Mar 23, 2015	20.35	20.60	20.31	20.41	3,498,958	+0.26(+1.31%)
Mar 20, 2015	20.20	20.37	20.13	20.15	4,214,719	+0.36(+1.84%)
Mar 19, 2015	20.01	20.12	19.74	19.78	4,553,237	-0.64(-3.15%)
Mar 18, 2015	19.32	20.59	19.30	20.42	8,398,890	+0.80(+4.08%)
Mar 17, 2015	19.50	19.89	19.29	19.62	6,973,400	-0.09(-0.43%)
Mar 16, 2015	19.56	19.83	19.38	19.71	5,143,951	-0.04(-0.18%)
Mar 13, 2015	19.73	19.84	19.37	19.75	4,470,579	-0.19(-0.93%)
Mar 12, 2015	20.32	20.42	19.88	19.93	2,527,873	-0.23(-1.13%)
Mar 11, 2015	20.00	20.35	19.94	20.16	4,193,435	+0.14(+0.68%)
Mar 10, 2015	20.15	20.40	19.92	20.02	4,928,999	-0.38(-1.86%)
Mar 09, 2015	20.95	21.05	20.38	20.40	5,444,943	-0.49(-2.36%)
Mar 06, 2015	21.03	21.33	20.80	20.90	4,047,296	-0.33(-1.55%)
Mar 05, 2015	21.51	21.51	21.11	21.22	4,135,810	-0.31(-1.43%)
Mar 04, 2015	21.49	21.65	21.19	21.53	4,092,290	+0.01(+0.07%)
Mar 03, 2015	21.17	21.61	21.02	21.52	4,365,536	+0.40(+1.89%)
Mar 02, 2015	21.23	21.27	20.77	21.12	5,102,857	-0.23(-1.06%)
Feb 27, 2015	21.63	21.75	21.27	21.34	4,952,659	-0.27(-1.25%)
Feb 26, 2015	21.61	21.68	21.41	21.61	4,288,448	-0.26(-1.20%)
Feb 25, 2015	21.84	21.92	21.54	21.87	3,677,514	+0.12(+0.55%)
Feb 24, 2015	21.90	22.02	21.54	21.75	3,867,523	-0.03(-0.13%)
Feb 23, 2015	21.45	22.14	21.34	21.78	5,404,204	+0.04(+0.20%)
Feb 20, 2015	21.83	22.02	21.57	21.74	3,564,068	-0.10(-0.45%)
Feb 19, 2015	21.37	21.98	21.17	21.84	6,756,944	-0.13(-0.61%)
Feb 18, 2015	22.14	22.34	21.92	21.97	5,491,895	-0.48(-2.15%)
Feb 17, 2015	22.26	22.58	22.21	22.46	4,471,751	+0.04(+0.16%)
Feb 13, 2015	22.47	22.42	22.42	22.42	4,466,156	+0.21(+0.96%)
Feb 12, 2015	22.04	22.33	21.97	22.21	4,907,424	+0.62(+2.89%)
Feb 11, 2015	21.31	21.85	21.17	21.58	4,707,799	-0.09(-0.39%)
Feb 10, 2015	22.21	22.26	21.32	21.67	5,145,385	-0.69(-3.08%)
Feb 09, 2015	22.15	22.53	22.14	22.36	6,095,138	+0.45(+2.04%)
Feb 06, 2015	22.17	22.33	21.67	21.91	6,939,824	-0.08(-0.35%)
Feb 05, 2015	21.51	22.01	21.22	21.99	10,864,609	+0.83(+3.92%)
Feb 04, 2015	21.88	22.04	20.99	21.16	12,413,974	-1.45(-6.43%)
Feb 03, 2015	22.48	23.00	22.18	22.61	10,507,542	+0.47(+2.11%)

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.