Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.59	22.76	22.35	22.47	16,295,864	-0.24(-1.05%)
Apr 29, 2015	22.80	23.01	22.60	22.71	18,851,888	-0.23(-1.01%)
Apr 28, 2015	22.74	23.20	22.67	22.94	24,482,410	+0.15(+0.66%)
Apr 27, 2015	22.78	22.86	22.65	22.79	17,892,176	-0.04(-0.19%)
Apr 24, 2015	22.80	23.14	22.72	22.84	22,532,674	+0.12(+0.53%)
Apr 23, 2015	22.92	23.09	22.57	22.72	40,706,412	+0.83(+3.77%)
Apr 22, 2015	21.75	21.97	21.68	21.89	28,588,282	+0.13(+0.59%)
Apr 21, 2015	21.79	21.86	21.62	21.76	19,284,190	+0.13(+0.62%)
Apr 20, 2015	21.60	21.77	21.38	21.63	22,531,294	+0.11(+0.50%)
Apr 17, 2015	21.73	21.79	21.37	21.52	23,123,402	-0.48(-2.18%)
Apr 16, 2015	21.98	22.14	21.85	22.00	11,445,887	+0.01(+0.04%)
Apr 15, 2015	21.98	22.10	21.86	21.99	13,424,147	+0.03(+0.11%)
Apr 14, 2015	21.91	22.03	21.74	21.97	13,152,415	+0.00(+0.02%)
Apr 13, 2015	22.05	22.46	21.91	21.96	18,201,030	-0.15(-0.70%)
Apr 10, 2015	22.15	22.25	22.02	22.12	13,207,333	+0.13(+0.58%)
Apr 09, 2015	22.03	22.16	21.79	21.99	12,625,063	-0.04(-0.18%)
Apr 08, 2015	22.06	22.22	21.84	22.03	17,825,072	+0.01(+0.05%)
Apr 07, 2015	22.03	22.34	21.94	22.02	17,732,382	+0.10(+0.46%)
Apr 06, 2015	21.41	22.05	21.39	21.92	16,045,885	-0.03(-0.16%)
Apr 02, 2015	22.01	21.95	21.95	21.95	21,827,338	-0.08(-0.38%)
Apr 01, 2015	22.11	22.27	21.92	22.04	12,804,566	-0.21(-0.95%)
Mar 31, 2015	22.26	22.52	22.25	22.25	12,593,466	-0.09(-0.42%)
Mar 30, 2015	22.28	22.53	22.27	22.34	12,347,658	+0.11(+0.51%)
Mar 27, 2015	22.12	22.36	22.10	22.23	15,729,039	+0.04(+0.20%)
Mar 26, 2015	22.20	22.40	22.09	22.19	16,976,072	-0.21(-0.94%)
Mar 25, 2015	23.00	23.00	22.38	22.40	27,434,428	-0.56(-2.44%)
Mar 24, 2015	22.50	23.15	22.49	22.96	32,463,854	+0.34(+1.52%)
Mar 23, 2015	22.34	22.84	22.34	22.61	19,228,298	+0.27(+1.19%)
Mar 20, 2015	22.45	22.60	22.35	22.35	55,955,052	+0.02(+0.09%)
Mar 19, 2015	21.91	22.50	21.87	22.32	35,186,992	-0.21(-0.94%)
Mar 18, 2015	22.90	22.90	22.25	22.54	40,574,712	-0.41(-1.79%)
Mar 17, 2015	22.97	23.10	22.70	22.95	17,864,014	-0.03(-0.13%)
Mar 16, 2015	22.96	23.14	22.80	22.98	16,395,126	+0.19(+0.85%)
Mar 13, 2015	23.16	23.16	22.61	22.79	20,394,754	-0.13(-0.57%)
Mar 12, 2015	23.17	23.20	22.79	22.92	19,249,196	-0.10(-0.44%)
Mar 11, 2015	22.89	23.22	22.89	23.02	27,998,094	+0.18(+0.79%)
Mar 10, 2015	23.16	23.34	22.78	22.84	40,817,040	-0.62(-2.62%)
Mar 09, 2015	23.09	23.50	23.04	23.45	35,707,800	+0.36(+1.56%)
Mar 06, 2015	22.80	23.33	22.77	23.09	35,788,244	+0.30(+1.34%)
Mar 05, 2015	22.48	22.87	22.48	22.79	17,843,494	+0.30(+1.32%)
Mar 04, 2015	22.32	22.68	22.22	22.49	15,012,125	+0.02(+0.09%)
Mar 03, 2015	22.51	22.62	22.38	22.47	12,712,635	-0.05(-0.21%)
Mar 02, 2015	22.20	22.63	22.20	22.52	16,825,368	+0.18(+0.81%)
Feb 27, 2015	22.64	22.64	22.27	22.34	16,253,426	-0.24(-1.08%)
Feb 26, 2015	22.46	22.70	22.45	22.58	14,805,022	+0.07(+0.33%)
Feb 25, 2015	22.58	22.60	22.36	22.51	19,902,328	-0.02(-0.09%)
Feb 24, 2015	22.40	22.58	22.32	22.53	13,068,186	+0.13(+0.57%)
Feb 23, 2015	22.31	22.60	22.27	22.40	21,051,312	+0.02(+0.09%)
Feb 20, 2015	22.25	22.39	22.09	22.38	18,172,244	+0.14(+0.64%)
Feb 19, 2015	21.98	22.26	21.77	22.24	20,200,904	+0.29(+1.32%)
Feb 18, 2015	21.75	21.98	21.72	21.95	15,345,855	+0.19(+0.86%)
Feb 17, 2015	21.67	21.78	21.53	21.76	19,309,466	-0.02(-0.10%)
Feb 13, 2015	21.22	21.78	21.78	21.78	63,354,392	+0.67(+3.17%)
Feb 12, 2015	21.46	21.47	21.10	21.11	23,190,442	-0.16(-0.73%)
Feb 11, 2015	21.38	21.39	21.08	21.27	16,138,780	-0.05(-0.24%)
Feb 10, 2015	21.00	21.43	20.78	21.32	28,326,378	+0.36(+1.73%)
Feb 09, 2015	20.83	21.15	20.83	20.96	11,139,896	-0.07(-0.31%)
Feb 06, 2015	20.91	21.18	20.85	21.02	20,738,076	+0.08(+0.39%)
Feb 05, 2015	20.77	21.03	20.72	20.94	15,988,473	+0.22(+1.08%)
Feb 04, 2015	20.86	20.98	20.64	20.72	17,731,466	-0.21(-1.00%)
Feb 03, 2015	20.80	21.02	20.79	20.93	19,185,278	+0.21(+1.01%)

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.