Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.37	22.54	22.13	22.26	16,454,570	-0.24(-1.05%)
Apr 29, 2015	22.58	22.78	22.38	22.49	19,035,488	-0.23(-1.01%)
Apr 28, 2015	22.52	22.97	22.45	22.72	24,720,844	+0.15(+0.66%)
Apr 27, 2015	22.56	22.64	22.43	22.57	18,066,430	-0.04(-0.19%)
Apr 24, 2015	22.58	22.91	22.50	22.62	22,752,120	+0.12(+0.53%)
Apr 23, 2015	22.70	22.86	22.35	22.50	41,102,852	+0.82(+3.77%)
Apr 22, 2015	21.54	21.76	21.48	21.68	28,866,704	+0.13(+0.59%)
Apr 21, 2015	21.58	21.64	21.41	21.55	19,471,998	+0.13(+0.62%)
Apr 20, 2015	21.39	21.56	21.17	21.42	22,750,728	+0.11(+0.50%)
Apr 17, 2015	21.52	21.58	21.16	21.31	23,348,600	-0.48(-2.18%)
Apr 16, 2015	21.77	21.92	21.64	21.79	11,557,359	+0.01(+0.04%)
Apr 15, 2015	21.77	21.89	21.65	21.78	13,554,885	+0.02(+0.11%)
Apr 14, 2015	21.69	21.82	21.53	21.76	13,280,506	+0.00(+0.02%)
Apr 13, 2015	21.84	22.24	21.69	21.75	18,378,290	-0.15(-0.70%)
Apr 10, 2015	21.94	22.04	21.81	21.90	13,335,960	+0.13(+0.58%)
Apr 09, 2015	21.82	21.95	21.58	21.78	12,748,018	-0.04(-0.18%)
Apr 08, 2015	21.85	22.01	21.63	21.82	17,998,670	+0.01(+0.05%)
Apr 07, 2015	21.81	22.12	21.73	21.81	17,905,078	+0.10(+0.46%)
Apr 06, 2015	21.20	21.84	21.18	21.71	16,202,156	-0.03(-0.16%)
Apr 02, 2015	21.79	21.74	21.74	21.74	22,039,914	-0.08(-0.39%)
Apr 01, 2015	21.90	22.05	21.71	21.82	12,929,270	-0.21(-0.95%)
Mar 31, 2015	22.04	22.31	22.03	22.03	12,716,114	-0.09(-0.42%)
Mar 30, 2015	22.06	22.31	22.06	22.13	12,467,912	+0.11(+0.51%)
Mar 27, 2015	21.91	22.14	21.89	22.02	15,882,225	+0.04(+0.20%)
Mar 26, 2015	21.99	22.19	21.87	21.97	17,141,402	-0.21(-0.94%)
Mar 25, 2015	22.78	22.78	22.16	22.18	27,701,612	-0.55(-2.44%)
Mar 24, 2015	22.28	22.93	22.28	22.73	32,780,020	+0.34(+1.52%)
Mar 23, 2015	22.13	22.62	22.13	22.39	19,415,564	+0.26(+1.19%)
Mar 20, 2015	22.24	22.38	22.13	22.13	56,500,000	+0.02(+0.09%)
Mar 19, 2015	21.70	22.29	21.66	22.11	35,529,680	-0.21(-0.94%)
Mar 18, 2015	22.68	22.68	22.03	22.32	40,969,872	-0.41(-1.79%)
Mar 17, 2015	22.75	22.88	22.48	22.73	18,037,994	-0.03(-0.13%)
Mar 16, 2015	22.74	22.91	22.58	22.76	16,554,799	+0.19(+0.85%)
Mar 13, 2015	22.94	22.94	22.39	22.57	20,593,378	-0.13(-0.57%)
Mar 12, 2015	22.94	22.98	22.57	22.70	19,436,664	-0.10(-0.44%)
Mar 11, 2015	22.66	23.00	22.66	22.80	28,270,768	+0.18(+0.79%)
Mar 10, 2015	22.94	23.11	22.56	22.62	41,214,556	-0.61(-2.62%)
Mar 09, 2015	22.87	23.28	22.82	23.23	36,055,560	+0.36(+1.56%)
Mar 06, 2015	22.58	23.10	22.55	22.87	36,136,788	+0.30(+1.34%)
Mar 05, 2015	22.26	22.65	22.26	22.57	18,017,272	+0.29(+1.32%)
Mar 04, 2015	22.10	22.46	22.01	22.28	15,158,328	+0.02(+0.09%)
Mar 03, 2015	22.29	22.40	22.16	22.25	12,836,444	-0.05(-0.21%)
Mar 02, 2015	21.98	22.41	21.98	22.30	16,989,230	+0.18(+0.81%)
Feb 27, 2015	22.42	22.42	22.06	22.12	16,411,718	-0.24(-1.08%)
Feb 26, 2015	22.24	22.49	22.24	22.36	14,949,209	+0.07(+0.33%)
Feb 25, 2015	22.36	22.39	22.15	22.29	20,096,158	-0.02(-0.09%)
Feb 24, 2015	22.18	22.36	22.11	22.31	13,195,458	+0.13(+0.57%)
Feb 23, 2015	22.10	22.39	22.06	22.18	21,256,332	+0.02(+0.09%)
Feb 20, 2015	22.03	22.18	21.87	22.16	18,349,224	+0.14(+0.64%)
Feb 19, 2015	21.76	22.04	21.56	22.02	20,397,640	+0.29(+1.32%)
Feb 18, 2015	21.54	21.77	21.51	21.74	15,495,309	+0.19(+0.86%)
Feb 17, 2015	21.46	21.57	21.32	21.55	19,497,520	-0.02(-0.10%)
Feb 13, 2015	21.02	21.57	21.57	21.57	63,971,404	+0.66(+3.17%)
Feb 12, 2015	21.26	21.26	20.89	20.91	23,416,294	-0.15(-0.73%)
Feb 11, 2015	21.17	21.18	20.88	21.06	16,295,956	-0.05(-0.23%)
Feb 10, 2015	20.80	21.23	20.58	21.11	28,602,250	+0.36(+1.73%)
Feb 09, 2015	20.63	20.95	20.63	20.75	11,248,387	-0.07(-0.31%)
Feb 06, 2015	20.71	20.97	20.65	20.82	20,940,044	+0.08(+0.39%)
Feb 05, 2015	20.57	20.82	20.52	20.74	16,144,185	+0.22(+1.08%)
Feb 04, 2015	20.66	20.77	20.44	20.52	17,904,154	-0.21(-1.00%)
Feb 03, 2015	20.59	20.82	20.59	20.72	19,372,122	+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.