Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.01	25.24	24.76	25.09	3,397,894	-0.15(-0.59%)
Apr 29, 2015	25.21	25.64	24.94	25.24	4,052,010	-0.92(-3.52%)
Apr 28, 2015	25.00	26.38	25.00	26.16	4,834,568	+0.88(+3.48%)
Apr 27, 2015	26.83	26.85	25.15	25.28	5,857,939	-1.95(-7.16%)
Apr 24, 2015	26.97	28.95	26.87	27.23	7,223,441	-2.92(-9.68%)
Apr 23, 2015	30.15	30.41	29.67	30.15	1,928,774	-0.40(-1.31%)
Apr 22, 2015	31.25	31.31	30.38	30.55	2,267,118	-0.61(-1.96%)
Apr 21, 2015	32.36	32.38	31.00	31.16	2,919,978	-1.34(-4.12%)
Apr 20, 2015	31.86	32.87	31.75	32.50	2,822,864	+1.01(+3.21%)
Apr 17, 2015	30.95	31.67	30.63	31.49	1,974,396	+0.28(+0.90%)
Apr 16, 2015	32.07	32.88	31.16	31.21	3,076,503	-0.74(-2.32%)
Apr 15, 2015	30.23	32.35	30.17	31.95	4,091,219	+1.77(+5.86%)
Apr 14, 2015	29.46	30.19	29.23	30.18	1,992,159	+0.63(+2.13%)
Apr 13, 2015	29.83	30.25	29.42	29.55	1,836,681	-0.24(-0.81%)
Apr 10, 2015	28.66	30.13	28.55	29.79	3,489,061	+1.02(+3.55%)
Apr 09, 2015	28.22	28.82	28.21	28.77	1,239,695	+0.39(+1.37%)
Apr 08, 2015	28.20	28.95	28.12	28.38	1,477,129	+0.03(+0.11%)
Apr 07, 2015	28.43	29.34	28.30	28.35	2,392,772	-0.32(-1.12%)
Apr 06, 2015	27.39	28.68	27.27	28.67	3,120,155	+1.22(+4.44%)
Apr 02, 2015	27.32	27.45	27.45	27.45	1,872,400	-0.02(-0.07%)
Apr 01, 2015	27.44	27.56	26.90	27.47	1,159,844	+0.05(+0.18%)
Mar 31, 2015	27.05	27.64	26.86	27.42	2,046,490	+0.33(+1.22%)
Mar 30, 2015	27.28	27.43	26.81	27.09	2,139,981	-0.25(-0.91%)
Mar 27, 2015	27.59	27.70	27.05	27.34	1,937,244	-0.36(-1.30%)
Mar 26, 2015	27.81	27.97	26.56	27.70	1,712,873	-0.11(-0.40%)
Mar 25, 2015	28.20	28.30	27.52	27.81	1,330,831	-0.38(-1.35%)
Mar 24, 2015	28.11	28.22	27.83	28.19	973,045	+0.23(+0.82%)
Mar 23, 2015	27.43	28.10	27.34	27.96	1,542,734	+0.35(+1.27%)
Mar 20, 2015	27.72	27.88	27.23	27.61	2,147,186	+0.12(+0.44%)
Mar 19, 2015	27.52	28.02	27.18	27.49	1,533,880	-0.18(-0.65%)
Mar 18, 2015	27.07	27.70	26.70	27.67	1,840,896	+0.97(+3.63%)
Mar 17, 2015	26.90	27.12	26.29	26.70	1,854,173	-0.22(-0.82%)
Mar 16, 2015	27.27	27.40	26.40	26.92	2,168,325	-0.31(-1.14%)
Mar 13, 2015	27.84	28.15	27.06	27.23	1,634,023	-0.61(-2.19%)
Mar 12, 2015	27.35	28.05	27.13	27.84	1,745,510	+0.51(+1.87%)
Mar 11, 2015	27.54	28.05	27.20	27.33	1,594,668	-0.22(-0.80%)
Mar 10, 2015	27.75	28.12	27.55	27.55	1,630,355	-0.46(-1.64%)
Mar 09, 2015	28.50	28.64	27.71	28.01	1,842,752	-0.49(-1.72%)
Mar 06, 2015	28.96	29.19	28.41	28.50	1,710,822	-0.51(-1.76%)
Mar 05, 2015	28.85	29.29	28.60	29.01	1,897,956	+0.08(+0.28%)
Mar 04, 2015	29.27	29.25	28.22	28.93	2,731,574	-0.32(-1.09%)
Mar 03, 2015	30.22	30.48	29.25	29.25	2,580,186	-1.00(-3.31%)
Mar 02, 2015	31.32	31.75	29.93	30.25	3,133,483	-0.22(-0.72%)
Feb 27, 2015	30.06	30.99	30.10	30.47	3,574,262	+0.41(+1.36%)
Feb 26, 2015	29.27	32.40	29.01	30.06	8,445,358	+0.04(+0.13%)
Feb 25, 2015	30.89	30.89	29.72	30.02	3,375,388	-0.80(-2.60%)
Feb 24, 2015	30.51	31.09	30.50	30.82	2,349,164	+0.03(+0.10%)
Feb 23, 2015	31.06	31.50	30.69	30.79	2,491,125	-0.28(-0.90%)
Feb 20, 2015	30.67	31.37	30.63	31.07	2,398,236	+0.42(+1.37%)
Feb 19, 2015	30.25	30.95	30.09	30.65	1,911,913	+0.24(+0.79%)
Feb 18, 2015	31.29	31.67	30.04	30.41	2,803,219	-0.53(-1.71%)
Feb 17, 2015	32.99	32.99	30.60	30.94	3,922,090	-1.87(-5.70%)
Feb 13, 2015	32.61	32.81	32.81	32.81	2,486,800	+0.40(+1.23%)
Feb 12, 2015	31.51	33.17	31.05	32.41	4,185,160	+1.00(+3.18%)
Feb 11, 2015	30.34	31.88	29.64	31.41	3,795,455	+1.64(+5.51%)
Feb 10, 2015	29.20	30.36	28.41	29.77	3,323,787	+0.91(+3.15%)
Feb 09, 2015	28.49	29.12	28.05	28.86	2,370,255	+0.37(+1.30%)
Feb 06, 2015	29.92	29.94	28.35	28.49	2,904,342	-1.15(-3.88%)
Feb 05, 2015	29.18	30.29	28.73	29.64	2,972,389	+0.81(+2.81%)
Feb 04, 2015	28.73	29.44	28.39	28.83	2,923,733	+0.21(+0.73%)
Feb 03, 2015	28.00	28.89	27.00	28.62	8,625,906	-1.63(-5.39%)

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.