Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.25	23.37	23.14	23.29	565,942	-0.11(-0.47%)
Apr 29, 2015	23.38	23.58	23.38	23.40	691,039	-0.01(-0.06%)
Apr 28, 2015	23.41	23.46	23.17	23.41	541,593	-0.04(-0.19%)
Apr 27, 2015	23.53	23.56	23.31	23.46	556,926	+0.03(+0.13%)
Apr 24, 2015	23.49	23.52	23.12	23.43	716,490	+0.06(+0.25%)
Apr 23, 2015	23.36	23.61	23.19	23.37	556,455	-0.06(-0.25%)
Apr 22, 2015	23.15	23.48	22.98	23.43	485,824	+0.37(+1.62%)
Apr 21, 2015	23.33	23.33	22.88	23.05	634,641	-0.21(-0.92%)
Apr 20, 2015	23.42	23.52	23.21	23.27	648,332	-0.05(-0.22%)
Apr 17, 2015	23.52	23.54	23.25	23.32	466,358	-0.23(-0.97%)
Apr 16, 2015	23.60	23.60	23.13	23.55	391,196	-0.02(-0.09%)
Apr 15, 2015	23.47	23.68	23.27	23.57	683,042	+0.04(+0.16%)
Apr 14, 2015	23.04	23.61	22.91	23.53	967,038	+0.71(+3.09%)
Apr 13, 2015	22.91	23.08	22.77	22.83	248,975	-0.09(-0.38%)
Apr 10, 2015	22.71	22.99	22.62	22.91	495,028	+0.26(+1.17%)
Apr 09, 2015	22.61	22.92	22.56	22.65	355,183	+0.06(+0.26%)
Apr 08, 2015	22.74	22.89	22.52	22.59	359,479	-0.02(-0.10%)
Apr 07, 2015	22.52	22.78	22.43	22.61	716,897	+0.07(+0.33%)
Apr 06, 2015	22.62	23.47	22.52	22.54	446,093	+0.25(+1.12%)
Apr 02, 2015	22.05	22.29	22.29	22.29	360,416	+0.36(+1.64%)
Apr 01, 2015	21.74	22.05	21.71	21.93	319,613	+0.25(+1.15%)
Mar 31, 2015	21.70	21.84	21.62	21.68	505,651	-0.11(-0.51%)
Mar 30, 2015	22.18	22.22	21.76	21.79	257,594	-0.14(-0.65%)
Mar 27, 2015	22.13	22.26	21.86	21.93	1,162,808	-0.18(-0.83%)
Mar 26, 2015	22.26	22.38	22.02	22.12	527,806	-0.13(-0.59%)
Mar 25, 2015	22.51	22.61	22.15	22.25	382,136	-0.13(-0.59%)
Mar 24, 2015	22.10	22.50	22.02	22.38	354,035	+0.31(+1.41%)
Mar 23, 2015	21.96	22.17	21.87	22.07	399,268	+0.14(+0.65%)
Mar 20, 2015	22.05	22.12	21.83	21.93	389,728	+0.04(+0.20%)
Mar 19, 2015	21.98	22.02	21.74	21.88	312,798	-0.19(-0.88%)
Mar 18, 2015	21.72	22.13	21.42	22.08	311,216	+0.36(+1.66%)
Mar 17, 2015	21.57	21.82	21.42	21.72	380,361	+0.11(+0.53%)
Mar 16, 2015	21.53	21.78	21.53	21.60	290,794	+0.16(+0.75%)
Mar 13, 2015	21.59	21.59	21.25	21.44	405,373	-0.17(-0.78%)
Mar 12, 2015	21.53	21.71	21.42	21.61	403,521	+0.20(+0.93%)
Mar 11, 2015	21.31	21.54	21.23	21.41	478,739	-0.01(-0.03%)
Mar 10, 2015	21.67	21.71	21.37	21.42	1,065,538	-0.41(-1.90%)
Mar 09, 2015	21.83	21.88	21.68	21.83	652,153	+0.01(+0.03%)
Mar 06, 2015	21.88	22.11	21.67	21.83	1,109,592	-0.28(-1.26%)
Mar 05, 2015	22.00	22.28	21.95	22.11	668,002	+0.13(+0.58%)
Mar 04, 2015	21.97	22.02	22.06	21.98	701,364	-0.08(-0.37%)
Mar 03, 2015	22.26	22.32	21.96	22.06	699,278	-0.19(-0.84%)
Mar 02, 2015	22.21	22.38	22.15	22.25	378,364	-0.09(-0.39%)
Feb 27, 2015	22.43	22.58	22.30	22.33	434,863	-0.04(-0.18%)
Feb 26, 2015	22.32	22.48	22.08	22.37	528,574	+0.03(+0.13%)
Feb 25, 2015	22.22	22.43	22.20	22.34	391,381	+0.20(+0.90%)
Feb 24, 2015	22.11	22.40	22.07	22.15	576,165	-0.00(-0.02%)
Feb 23, 2015	21.87	22.21	21.75	22.15	687,386	+0.32(+1.46%)
Feb 20, 2015	21.55	21.99	21.51	21.83	356,573	+0.30(+1.38%)
Feb 19, 2015	21.29	21.66	21.29	21.53	246,441	+0.00(+0.00%)
Feb 18, 2015	21.64	21.68	21.38	21.53	377,144	-0.14(-0.64%)
Feb 17, 2015	21.85	21.93	21.39	21.67	724,754	-0.06(-0.28%)
Feb 13, 2015	21.74	21.73	21.73	21.73	854,931	+0.08(+0.39%)
Feb 12, 2015	21.39	21.75	21.37	21.65	475,729	+0.40(+1.87%)
Feb 11, 2015	21.15	21.35	21.10	21.25	530,027	-0.04(-0.17%)
Feb 10, 2015	21.58	21.67	21.20	21.29	496,128	-0.22(-1.04%)
Feb 09, 2015	21.31	21.60	21.26	21.51	597,045	+0.24(+1.13%)
Feb 06, 2015	21.44	21.73	21.13	21.27	1,004,809	-0.15(-0.72%)
Feb 05, 2015	20.80	21.61	20.64	21.42	1,817,237	+0.11(+0.53%)
Feb 04, 2015	21.54	21.64	21.24	21.31	1,180,560	-0.30(-1.40%)
Feb 03, 2015	22.12	22.12	21.52	21.61	980,064	-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.