Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.05	21.37	20.66	20.76	2,926,828	-0.39(-1.87%)
Apr 29, 2015	21.29	21.43	21.02	21.16	1,314,344	-0.22(-1.03%)
Apr 28, 2015	21.04	21.44	20.98	21.38	2,409,046	+0.32(+1.54%)
Apr 27, 2015	20.87	21.47	20.57	21.05	3,249,964	+0.50(+2.43%)
Apr 24, 2015	22.52	22.63	20.20	20.55	10,090,906	-1.88(-8.36%)
Apr 23, 2015	23.60	23.70	22.38	22.43	6,246,120	-0.89(-3.82%)
Apr 22, 2015	23.37	23.93	23.12	23.32	5,668,824	-0.06(-0.28%)
Apr 21, 2015	22.70	23.39	22.59	23.38	3,725,886	+0.70(+3.06%)
Apr 20, 2015	22.39	22.79	22.07	22.68	2,620,520	+0.35(+1.57%)
Apr 17, 2015	22.30	22.45	22.11	22.34	5,510,880	+0.06(+0.27%)
Apr 16, 2015	22.07	22.46	21.91	22.27	3,782,148	+0.15(+0.68%)
Apr 15, 2015	21.91	22.37	21.62	22.12	4,459,094	+0.57(+2.67%)
Apr 14, 2015	21.36	21.66	21.23	21.55	2,590,884	+0.13(+0.61%)
Apr 13, 2015	22.07	22.07	21.39	21.42	3,589,754	-0.49(-2.26%)
Apr 10, 2015	22.31	22.77	21.84	21.91	3,406,506	-0.43(-1.92%)
Apr 09, 2015	21.39	22.80	21.31	22.34	5,818,296	+0.97(+4.54%)
Apr 08, 2015	22.08	22.24	21.38	21.38	4,421,276	-0.58(-2.64%)
Apr 07, 2015	21.68	22.12	21.36	21.95	2,883,726	+0.28(+1.32%)
Apr 06, 2015	20.52	21.87	20.50	21.67	6,099,570	+0.22(+1.00%)
Apr 02, 2015	21.39	21.45	21.45	21.45	2,213,400	+0.22(+1.04%)
Apr 01, 2015	21.34	21.45	20.99	21.23	1,793,364	-0.14(-0.68%)
Mar 31, 2015	21.25	21.61	20.75	21.38	2,577,132	+0.02(+0.09%)
Mar 30, 2015	21.77	22.10	21.28	21.36	3,274,274	-0.23(-1.04%)
Mar 27, 2015	20.99	22.37	20.81	21.59	4,112,618	+0.66(+3.13%)
Mar 26, 2015	20.81	21.36	20.58	20.93	4,047,478	+0.23(+1.14%)
Mar 25, 2015	20.73	21.09	20.36	20.70	5,839,382	+0.07(+0.34%)
Mar 24, 2015	22.73	23.10	20.62	20.62	9,516,630	-1.87(-8.31%)
Mar 23, 2015	21.05	24.27	20.99	22.50	22,726,162	+1.45(+6.86%)
Mar 20, 2015	19.09	21.12	18.96	21.05	12,528,568	+2.08(+10.96%)
Mar 19, 2015	19.31	19.38	18.73	18.97	3,845,696	-0.41(-2.12%)
Mar 18, 2015	17.89	19.64	17.41	19.38	13,528,484	+2.16(+12.58%)
Mar 17, 2015	17.10	17.29	16.66	17.21	2,534,306	+0.11(+0.67%)
Mar 16, 2015	17.65	17.89	17.04	17.10	4,729,990	-0.88(-4.89%)
Mar 13, 2015	17.57	19.18	17.39	17.98	20,249,690	+1.36(+8.15%)
Mar 12, 2015	16.65	16.69	16.48	16.62	3,047,264	+0.07(+0.45%)
Mar 11, 2015	16.46	16.59	16.40	16.55	2,614,818	+0.04(+0.24%)
Mar 10, 2015	16.48	16.62	16.23	16.51	2,695,218	-0.02(-0.12%)
Mar 09, 2015	16.43	16.59	16.31	16.53	3,677,344	+0.19(+1.13%)
Mar 06, 2015	16.00	16.57	15.93	16.34	7,426,820	+0.45(+2.83%)
Mar 05, 2015	15.65	15.96	15.25	15.89	4,456,194	+0.17(+1.08%)
Mar 04, 2015	15.52	15.84	15.16	15.72	3,758,300	+0.11(+0.67%)
Mar 03, 2015	15.20	15.75	15.13	15.62	3,482,558	+0.40(+2.63%)
Mar 02, 2015	15.45	15.80	15.19	15.22	5,886,776	-0.29(-1.84%)
Feb 27, 2015	17.19	17.75	15.51	15.51	21,302,980	-1.90(-10.94%)
Feb 26, 2015	16.86	17.55	16.49	17.41	8,283,986	+0.58(+3.45%)
Feb 25, 2015	16.45	16.85	16.32	16.83	3,781,908	+0.40(+2.43%)
Feb 24, 2015	17.00	17.22	16.41	16.43	3,590,448	-0.62(-3.64%)
Feb 23, 2015	17.73	17.77	17.02	17.05	2,696,778	-0.65(-3.67%)
Feb 20, 2015	16.91	17.75	16.91	17.70	3,201,102	+0.77(+4.52%)
Feb 19, 2015	16.71	17.32	16.69	16.93	2,202,768	+0.22(+1.35%)
Feb 18, 2015	17.05	17.25	16.67	16.71	2,514,638	-0.59(-3.38%)
Feb 17, 2015	16.48	17.45	16.25	17.30	4,636,094	+0.91(+5.52%)
Feb 13, 2015	16.84	16.39	16.39	16.39	4,822,000	-0.42(-2.50%)
Feb 12, 2015	17.50	17.68	16.76	16.81	3,015,388	-0.60(-3.45%)
Feb 11, 2015	17.24	18.32	17.10	17.41	3,128,492	+0.34(+1.96%)
Feb 10, 2015	17.80	17.82	16.88	17.07	3,528,256	-0.50(-2.84%)
Feb 09, 2015	16.36	17.59	16.36	17.57	3,306,148	+1.21(+7.39%)
Feb 06, 2015	16.46	16.70	16.23	16.36	1,734,334	-0.12(-0.76%)
Feb 05, 2015	16.41	16.98	16.27	16.49	3,647,970	+0.17(+1.07%)
Feb 04, 2015	16.25	16.47	16.16	16.32	2,409,066	+0.02(+0.09%)
Feb 03, 2015	15.99	16.57	15.89	16.30	3,098,666	+0.32(+2.00%)

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.