Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.26	23.38	23.15	23.29	565,800	-0.11(-0.47%)
Apr 29, 2015	23.38	23.58	23.38	23.40	690,866	-0.01(-0.06%)
Apr 28, 2015	23.41	23.46	23.18	23.42	541,458	-0.04(-0.19%)
Apr 27, 2015	23.54	23.57	23.32	23.46	556,787	+0.03(+0.13%)
Apr 24, 2015	23.50	23.52	23.13	23.43	716,310	+0.06(+0.25%)
Apr 23, 2015	23.37	23.62	23.19	23.38	556,316	-0.06(-0.25%)
Apr 22, 2015	23.16	23.49	22.99	23.43	485,702	+0.37(+1.62%)
Apr 21, 2015	23.34	23.34	22.88	23.06	634,482	-0.21(-0.92%)
Apr 20, 2015	23.43	23.53	23.21	23.27	648,170	-0.05(-0.22%)
Apr 17, 2015	23.53	23.54	23.26	23.32	466,241	-0.23(-0.97%)
Apr 16, 2015	23.60	23.61	23.14	23.55	391,098	-0.02(-0.09%)
Apr 15, 2015	23.48	23.68	23.27	23.57	682,871	+0.04(+0.16%)
Apr 14, 2015	23.04	23.62	22.92	23.54	966,796	+0.71(+3.09%)
Apr 13, 2015	22.91	23.08	22.78	22.83	248,913	-0.09(-0.38%)
Apr 10, 2015	22.71	22.99	22.63	22.92	494,904	+0.26(+1.17%)
Apr 09, 2015	22.62	22.93	22.57	22.66	355,094	+0.06(+0.26%)
Apr 08, 2015	22.74	22.90	22.53	22.60	359,389	-0.02(-0.10%)
Apr 07, 2015	22.52	22.79	22.44	22.62	716,717	+0.07(+0.33%)
Apr 06, 2015	22.63	23.48	22.53	22.55	445,981	+0.25(+1.12%)
Apr 02, 2015	22.06	22.30	22.30	22.30	360,325	+0.36(+1.64%)
Apr 01, 2015	21.74	22.06	21.72	21.94	319,533	+0.25(+1.15%)
Mar 31, 2015	21.70	21.85	21.63	21.69	505,524	-0.11(-0.51%)
Mar 30, 2015	22.19	22.23	21.77	21.80	257,530	-0.14(-0.65%)
Mar 27, 2015	22.14	22.26	21.87	21.94	1,162,517	-0.18(-0.83%)
Mar 26, 2015	22.27	22.39	22.03	22.12	527,674	-0.13(-0.59%)
Mar 25, 2015	22.52	22.62	22.15	22.26	382,040	-0.13(-0.59%)
Mar 24, 2015	22.11	22.50	22.03	22.39	353,947	+0.31(+1.41%)
Mar 23, 2015	21.97	22.17	21.88	22.08	399,168	+0.14(+0.65%)
Mar 20, 2015	22.05	22.12	21.83	21.93	389,631	+0.04(+0.20%)
Mar 19, 2015	21.98	22.03	21.75	21.89	312,719	-0.19(-0.88%)
Mar 18, 2015	21.72	22.13	21.43	22.08	311,138	+0.36(+1.66%)
Mar 17, 2015	21.57	21.82	21.43	21.72	380,265	+0.11(+0.53%)
Mar 16, 2015	21.54	21.79	21.54	21.61	290,721	+0.16(+0.75%)
Mar 13, 2015	21.60	21.60	21.26	21.45	405,272	-0.17(-0.78%)
Mar 12, 2015	21.54	21.72	21.43	21.62	403,420	+0.20(+0.93%)
Mar 11, 2015	21.32	21.55	21.24	21.42	478,619	-0.01(-0.03%)
Mar 10, 2015	21.68	21.72	21.38	21.43	1,065,271	-0.41(-1.90%)
Mar 09, 2015	21.84	21.88	21.69	21.84	651,989	+0.01(+0.03%)
Mar 06, 2015	21.88	22.11	21.67	21.83	1,109,313	-0.28(-1.26%)
Mar 05, 2015	22.00	22.29	21.96	22.11	667,834	+0.13(+0.58%)
Mar 04, 2015	21.97	22.02	22.06	21.98	701,188	-0.08(-0.37%)
Mar 03, 2015	22.26	22.32	21.97	22.06	699,103	-0.19(-0.84%)
Mar 02, 2015	22.21	22.39	22.16	22.25	378,270	-0.09(-0.39%)
Feb 27, 2015	22.43	22.59	22.30	22.34	434,754	-0.04(-0.18%)
Feb 26, 2015	22.33	22.49	22.09	22.38	528,441	+0.03(+0.13%)
Feb 25, 2015	22.22	22.43	22.21	22.35	391,283	+0.20(+0.90%)
Feb 24, 2015	22.12	22.41	22.07	22.15	576,020	-0.00(-0.02%)
Feb 23, 2015	21.88	22.21	21.76	22.16	687,213	+0.32(+1.46%)
Feb 20, 2015	21.56	21.99	21.51	21.84	356,484	+0.30(+1.38%)
Feb 19, 2015	21.30	21.66	21.30	21.54	246,380	+0.00(+0.00%)
Feb 18, 2015	21.65	21.69	21.39	21.54	377,050	-0.14(-0.64%)
Feb 17, 2015	21.85	21.94	21.40	21.68	724,572	-0.06(-0.28%)
Feb 13, 2015	21.75	21.74	21.74	21.74	854,716	+0.08(+0.39%)
Feb 12, 2015	21.40	21.75	21.37	21.66	475,609	+0.40(+1.87%)
Feb 11, 2015	21.16	21.36	21.10	21.26	529,894	-0.04(-0.17%)
Feb 10, 2015	21.58	21.67	21.21	21.29	496,003	-0.22(-1.04%)
Feb 09, 2015	21.31	21.60	21.27	21.52	596,895	+0.24(+1.13%)
Feb 06, 2015	21.44	21.73	21.13	21.28	1,004,557	-0.15(-0.72%)
Feb 05, 2015	20.80	21.62	20.65	21.43	1,816,782	+0.11(+0.53%)
Feb 04, 2015	21.54	21.64	21.25	21.32	1,180,264	-0.30(-1.40%)
Feb 03, 2015	22.12	22.12	21.53	21.62	979,819	-0.33(-1.50%)

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.