Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.66	24.90	24.05	24.08	2,461,812	-0.10(-0.41%)
Apr 29, 2015	24.20	24.50	24.11	24.18	3,176,670	+0.01(+0.04%)
Apr 28, 2015	24.04	24.28	23.96	24.17	1,477,674	+0.12(+0.50%)
Apr 27, 2015	24.12	24.32	23.94	24.05	2,123,998	-0.04(-0.17%)
Apr 24, 2015	24.01	24.16	23.89	24.09	1,260,372	+0.11(+0.46%)
Apr 23, 2015	23.67	24.02	23.62	23.98	1,655,515	+0.41(+1.74%)
Apr 22, 2015	23.24	23.68	23.19	23.57	904,950	+0.35(+1.51%)
Apr 21, 2015	23.24	23.45	23.05	23.22	1,095,362	+0.04(+0.17%)
Apr 20, 2015	22.88	23.25	22.67	23.18	944,701	+0.45(+1.98%)
Apr 17, 2015	22.82	23.01	22.55	22.73	820,639	-0.27(-1.17%)
Apr 16, 2015	22.91	23.00	22.74	23.00	925,065	+0.06(+0.26%)
Apr 15, 2015	23.22	23.39	22.72	22.94	1,095,199	-0.12(-0.52%)
Apr 14, 2015	22.62	23.14	22.37	23.06	2,466,102	+0.28(+1.23%)
Apr 13, 2015	23.09	23.23	22.76	22.78	727,716	-0.32(-1.39%)
Apr 10, 2015	23.19	23.36	22.96	23.10	935,067	-0.07(-0.30%)
Apr 09, 2015	23.20	23.38	22.90	23.17	1,449,619	-0.01(-0.04%)
Apr 08, 2015	23.14	23.48	22.96	23.18	1,167,948	+0.04(+0.17%)
Apr 07, 2015	23.71	23.73	23.11	23.14	946,353	-0.53(-2.24%)
Apr 06, 2015	23.24	23.70	23.12	23.67	1,005,410	+0.31(+1.33%)
Apr 02, 2015	23.42	23.36	23.36	23.36	1,599,800	-0.19(-0.81%)
Apr 01, 2015	23.57	23.76	23.35	23.55	1,492,356	-0.13(-0.55%)
Mar 31, 2015	23.92	23.92	23.58	23.68	1,237,885	-0.25(-1.04%)
Mar 30, 2015	23.72	23.97	23.62	23.93	1,072,390	+0.30(+1.27%)
Mar 27, 2015	23.42	23.71	23.38	23.63	723,037	+0.26(+1.11%)
Mar 26, 2015	23.46	23.84	23.26	23.37	1,978,730	-0.26(-1.10%)
Mar 25, 2015	24.13	24.38	23.37	23.63	10,579,272	-0.08(-0.34%)
Mar 24, 2015	23.38	23.93	23.24	23.71	1,592,715	-0.13(-0.55%)
Mar 23, 2015	24.10	24.18	23.75	23.84	1,116,124	-0.35(-1.45%)
Mar 20, 2015	23.78	24.25	23.76	24.19	860,105	+0.48(+2.02%)
Mar 19, 2015	23.73	24.00	23.55	23.71	958,004	-0.04(-0.17%)
Mar 18, 2015	23.16	23.77	22.96	23.75	690,888	+0.48(+2.06%)
Mar 17, 2015	23.12	23.37	22.92	23.27	610,120	+0.10(+0.43%)
Mar 16, 2015	23.02	23.17	22.87	23.17	526,944	+0.22(+0.96%)
Mar 13, 2015	22.81	23.18	22.67	22.95	1,481,572	-0.50(-2.13%)
Mar 12, 2015	23.16	23.57	22.93	23.45	1,634,959	+0.44(+1.91%)
Mar 11, 2015	22.75	23.11	22.50	23.01	1,308,296	+0.27(+1.19%)
Mar 10, 2015	22.59	22.81	22.30	22.74	712,669	-0.05(-0.22%)
Mar 09, 2015	22.48	22.86	22.38	22.79	1,311,881	+0.29(+1.29%)
Mar 06, 2015	22.45	22.65	22.30	22.50	1,121,552	-0.05(-0.22%)
Mar 05, 2015	22.58	22.94	22.35	22.55	1,057,624	-0.04(-0.18%)
Mar 04, 2015	22.07	22.78	22.24	22.59	1,140,865	+0.35(+1.57%)
Mar 03, 2015	22.51	22.53	22.00	22.24	1,112,625	-0.29(-1.29%)
Mar 02, 2015	22.21	22.55	22.06	22.53	706,736	+0.32(+1.44%)
Feb 27, 2015	22.44	22.55	22.01	22.21	1,019,970	-0.18(-0.80%)
Feb 26, 2015	22.68	22.68	22.03	22.39	1,331,479	-0.21(-0.93%)
Feb 25, 2015	22.64	22.89	21.98	22.60	2,874,525	+0.75(+3.43%)
Feb 24, 2015	21.72	21.99	21.48	21.85	1,488,008	+0.02(+0.09%)
Feb 23, 2015	22.01	22.11	21.52	21.83	782,198	-0.31(-1.40%)
Feb 20, 2015	21.86	22.18	21.56	22.14	471,029	+0.29(+1.33%)
Feb 19, 2015	21.90	22.13	21.76	21.85	546,574	-0.06(-0.27%)
Feb 18, 2015	21.81	22.03	21.68	21.91	375,669	+0.11(+0.50%)
Feb 17, 2015	21.44	22.03	21.05	21.80	1,215,123	+0.21(+0.97%)
Feb 13, 2015	21.57	21.59	21.59	21.59	640,100	+0.00(+0.00%)
Feb 12, 2015	21.31	21.75	21.22	21.59	631,981	+0.30(+1.41%)
Feb 11, 2015	21.81	21.81	21.08	21.29	927,441	-0.54(-2.47%)
Feb 10, 2015	21.33	22.03	21.26	21.83	445,904	+0.67(+3.17%)
Feb 09, 2015	21.46	21.50	21.14	21.16	443,826	-0.41(-1.90%)
Feb 06, 2015	22.07	22.10	21.52	21.57	671,057	-0.46(-2.09%)
Feb 05, 2015	21.63	22.17	21.54	22.03	1,422,479	+0.51(+2.37%)
Feb 04, 2015	21.61	21.76	21.31	21.52	1,388,890	-0.16(-0.74%)
Feb 03, 2015	20.80	21.72	20.62	21.68	1,392,154	+0.91(+4.38%)

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.