Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	20.65	20.78	20.35	20.50	6,034,135	-0.22(-1.08%)
Apr 29, 2015	20.78	20.85	20.51	20.72	5,830,614	-0.12(-0.59%)
Apr 28, 2015	20.52	21.05	20.45	20.85	12,768,146	+0.50(+2.47%)
Apr 27, 2015	20.39	20.69	20.24	20.34	9,096,955	+0.08(+0.38%)
Apr 24, 2015	20.27	20.37	20.13	20.26	3,469,728	-0.01(-0.04%)
Apr 23, 2015	20.50	20.50	20.12	20.27	6,219,959	-0.50(-2.42%)
Apr 22, 2015	20.63	20.87	20.50	20.78	7,923,531	+0.39(+1.90%)
Apr 21, 2015	20.00	20.52	19.96	20.39	5,190,198	+0.45(+2.25%)
Apr 20, 2015	19.97	20.13	19.85	19.94	4,128,042	+0.09(+0.47%)
Apr 17, 2015	19.82	19.93	19.71	19.85	4,729,534	-0.17(-0.85%)
Apr 16, 2015	20.45	20.47	19.93	20.02	4,611,311	-0.50(-2.41%)
Apr 15, 2015	20.52	20.77	20.44	20.51	3,621,200	+0.06(+0.30%)
Apr 14, 2015	20.44	20.57	20.23	20.45	2,955,955	-0.02(-0.08%)
Apr 13, 2015	20.29	20.70	20.29	20.47	2,353,235	-0.09(-0.45%)
Apr 10, 2015	20.37	20.57	20.29	20.56	2,434,699	+0.20(+0.99%)
Apr 09, 2015	20.34	20.40	20.17	20.36	2,484,495	-0.01(-0.04%)
Apr 08, 2015	20.25	20.49	20.20	20.37	4,831,324	+0.09(+0.46%)
Apr 07, 2015	20.74	20.76	20.26	20.27	3,878,377	-0.45(-2.16%)
Apr 06, 2015	20.51	20.74	20.41	20.72	5,679,928	+0.19(+0.94%)
Apr 02, 2015	20.06	20.53	20.53	20.53	8,226,303	+0.42(+2.11%)
Apr 01, 2015	20.67	20.67	20.03	20.10	4,891,220	-0.49(-2.36%)
Mar 31, 2015	20.31	20.77	20.23	20.59	4,677,980	+0.19(+0.95%)
Mar 30, 2015	20.34	20.72	20.27	20.40	5,700,622	+0.19(+0.92%)
Mar 27, 2015	19.94	20.27	19.83	20.21	3,337,833	+0.28(+1.39%)
Mar 26, 2015	20.09	20.16	19.86	19.93	3,911,950	-0.22(-1.07%)
Mar 25, 2015	20.66	20.76	20.07	20.15	4,505,832	-0.51(-2.46%)
Mar 24, 2015	20.50	20.89	20.37	20.66	3,185,033	+0.13(+0.64%)
Mar 23, 2015	20.67	20.79	20.47	20.53	3,245,062	-0.11(-0.52%)
Mar 20, 2015	20.26	20.76	20.25	20.64	5,354,398	+0.38(+1.87%)
Mar 19, 2015	20.16	20.28	20.03	20.26	3,247,592	+0.05(+0.23%)
Mar 18, 2015	19.81	20.32	19.66	20.21	4,031,612	+0.29(+1.43%)
Mar 17, 2015	20.13	20.14	19.88	19.93	4,215,653	-0.35(-1.71%)
Mar 16, 2015	20.47	20.56	20.27	20.27	3,161,957	-0.13(-0.64%)
Mar 13, 2015	20.73	20.74	20.25	20.40	3,659,212	-0.35(-1.71%)
Mar 12, 2015	20.33	20.76	20.28	20.76	4,116,065	+0.57(+2.83%)
Mar 11, 2015	20.16	20.27	20.01	20.19	3,001,870	+0.03(+0.15%)
Mar 10, 2015	19.98	20.26	19.86	20.16	5,261,041	+0.04(+0.19%)
Mar 09, 2015	20.10	20.23	20.03	20.12	2,569,869	+0.09(+0.46%)
Mar 06, 2015	20.57	20.57	19.99	20.03	4,042,822	-0.66(-3.21%)
Mar 05, 2015	20.41	20.76	20.41	20.69	3,983,692	+0.27(+1.32%)
Mar 04, 2015	20.22	20.44	20.03	20.42	4,191,268	+0.07(+0.34%)
Mar 03, 2015	20.40	20.46	20.29	20.35	2,948,242	-0.11(-0.53%)
Mar 02, 2015	20.20	20.47	20.15	20.46	5,383,382	+0.26(+1.30%)
Feb 27, 2015	20.24	20.35	20.16	20.20	2,794,944	-0.02(-0.11%)
Feb 26, 2015	20.63	20.63	20.16	20.22	4,001,581	-0.44(-2.13%)
Feb 25, 2015	20.72	20.78	20.54	20.66	2,668,400	-0.04(-0.19%)
Feb 24, 2015	20.61	20.86	20.60	20.70	6,459,943	+0.21(+1.02%)
Feb 23, 2015	20.69	20.78	20.38	20.49	3,386,083	-0.14(-0.67%)
Feb 20, 2015	20.53	20.65	20.37	20.63	4,124,110	-0.03(-0.15%)
Feb 19, 2015	20.51	20.76	20.50	20.66	3,249,906	+0.10(+0.49%)
Feb 18, 2015	20.61	20.61	20.43	20.56	2,866,615	-0.08(-0.41%)
Feb 17, 2015	20.37	20.73	20.32	20.64	2,901,806	+0.25(+1.21%)
Feb 13, 2015	20.38	20.40	20.40	20.40	3,952,993	+0.02(+0.08%)
Feb 12, 2015	20.20	20.43	20.20	20.38	4,579,137	+0.24(+1.19%)
Feb 11, 2015	20.24	20.43	20.12	20.14	3,932,263	-0.15(-0.76%)
Feb 10, 2015	20.06	20.50	19.87	20.30	7,199,809	+0.08(+0.42%)
Feb 09, 2015	21.01	21.13	20.08	20.21	9,258,770	+0.12(+0.61%)
Feb 06, 2015	19.76	20.16	19.69	20.09	7,397,427	+0.35(+1.80%)
Feb 05, 2015	20.15	20.15	19.41	19.73	7,207,072	-0.41(-2.03%)
Feb 04, 2015	19.93	20.33	19.86	20.14	6,639,676	+0.12(+0.58%)
Feb 03, 2015	19.54	20.03	19.49	20.03	5,317,116	+0.62(+3.22%)

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.