Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.80	22.59	21.78	22.27	12,876,422	+0.32(+1.48%)
Apr 29, 2015	22.93	23.62	21.75	21.95	27,336,514	-2.88(-11.61%)
Apr 28, 2015	24.42	25.27	24.22	24.83	13,549,606	+0.48(+1.98%)
Apr 27, 2015	24.99	25.41	24.28	24.35	8,247,960	-0.48(-1.94%)
Apr 24, 2015	25.28	25.61	24.65	24.83	6,345,144	-0.16(-0.63%)
Apr 23, 2015	24.06	25.27	23.66	24.99	8,699,219	+1.08(+4.54%)
Apr 22, 2015	24.13	24.25	23.73	23.90	5,786,671	-0.06(-0.27%)
Apr 21, 2015	23.55	24.46	23.33	23.97	8,338,015	+0.28(+1.17%)
Apr 20, 2015	23.63	24.02	23.24	23.69	6,326,866	+0.12(+0.51%)
Apr 17, 2015	23.88	24.09	23.47	23.57	8,861,222	-0.68(-2.79%)
Apr 16, 2015	25.39	25.40	24.20	24.25	11,746,315	-1.09(-4.32%)
Apr 15, 2015	24.18	25.66	24.04	25.34	12,637,299	+1.33(+5.52%)
Apr 14, 2015	23.37	24.06	23.09	24.01	8,140,763	+0.96(+4.18%)
Apr 13, 2015	22.88	23.23	22.62	23.05	5,285,731	+0.13(+0.57%)
Apr 10, 2015	23.10	23.34	22.72	22.92	4,975,095	-0.37(-1.59%)
Apr 09, 2015	22.44	23.49	22.30	23.29	8,000,552	+0.83(+3.72%)
Apr 08, 2015	23.16	23.50	22.43	22.46	6,067,917	-0.40(-1.74%)
Apr 07, 2015	22.86	23.08	22.34	22.85	8,123,876	+0.14(+0.61%)
Apr 06, 2015	22.81	22.96	22.28	22.72	7,077,360	-0.15(-0.65%)
Apr 02, 2015	21.95	22.86	22.86	22.86	5,896,444	+0.75(+3.40%)
Apr 01, 2015	22.48	22.55	21.98	22.11	6,885,479	-0.51(-2.25%)
Mar 31, 2015	22.98	23.41	22.48	22.62	8,815,227	-0.96(-4.09%)
Mar 30, 2015	23.14	23.87	22.95	23.59	7,124,701	+0.61(+2.66%)
Mar 27, 2015	22.55	22.99	22.34	22.98	5,854,596	-0.06(-0.24%)
Mar 26, 2015	22.96	23.48	22.29	23.03	8,756,602	+0.03(+0.12%)
Mar 25, 2015	22.89	23.75	22.94	23.00	9,213,576	+0.11(+0.49%)
Mar 24, 2015	22.24	23.06	22.19	22.89	10,036,851	+0.46(+2.07%)
Mar 23, 2015	21.47	22.64	21.47	22.43	10,740,002	+0.94(+4.36%)
Mar 20, 2015	20.60	21.50	20.44	21.49	11,396,740	+0.97(+4.75%)
Mar 19, 2015	21.67	21.67	20.49	20.52	13,634,349	-1.58(-7.13%)
Mar 18, 2015	20.43	22.25	20.41	22.09	14,789,564	+1.49(+7.25%)
Mar 17, 2015	20.34	20.68	20.00	20.60	8,777,077	+0.24(+1.18%)
Mar 16, 2015	20.20	20.40	19.73	20.36	6,828,305	+0.15(+0.73%)
Mar 13, 2015	20.50	20.78	20.08	20.21	7,576,484	-0.77(-3.67%)
Mar 12, 2015	21.34	21.44	20.80	20.98	8,104,903	+0.04(+0.18%)
Mar 11, 2015	20.39	21.00	20.31	20.94	8,036,448	+0.50(+2.45%)
Mar 10, 2015	20.48	20.88	20.28	20.44	8,952,235	-0.48(-2.30%)
Mar 09, 2015	21.48	21.50	20.90	20.93	7,002,963	-0.43(-2.00%)
Mar 06, 2015	22.05	22.35	21.32	21.35	8,818,672	-0.91(-4.08%)
Mar 05, 2015	21.48	22.30	21.00	22.26	9,996,712	+0.71(+3.31%)
Mar 04, 2015	20.78	21.89	20.35	21.55	13,434,419	+0.53(+2.51%)
Mar 03, 2015	21.56	21.99	20.90	21.02	10,412,043	-1.07(-4.83%)
Mar 02, 2015	22.21	22.31	21.49	22.09	6,860,975	-0.12(-0.54%)
Feb 27, 2015	22.53	22.60	21.98	22.21	6,562,146	-0.26(-1.16%)
Feb 26, 2015	23.16	23.16	22.39	22.47	6,237,315	-0.63(-2.73%)
Feb 25, 2015	23.38	23.49	22.96	23.10	5,337,653	-0.20(-0.88%)
Feb 24, 2015	22.68	23.42	22.53	23.30	6,986,571	+0.79(+3.50%)
Feb 23, 2015	22.68	22.79	22.14	22.51	7,272,025	-0.32(-1.38%)
Feb 20, 2015	22.76	22.99	22.55	22.83	5,966,401	+0.06(+0.29%)
Feb 19, 2015	22.84	23.02	22.39	22.76	11,025,078	-0.83(-3.54%)
Feb 18, 2015	24.01	24.38	23.49	23.60	7,899,030	-0.61(-2.53%)
Feb 17, 2015	24.37	24.44	23.77	24.21	6,834,495	-0.23(-0.95%)
Feb 13, 2015	23.74	24.44	24.44	24.44	12,797,991	+1.04(+4.44%)
Feb 12, 2015	23.07	23.45	22.87	23.40	6,258,162	+0.76(+3.36%)
Feb 11, 2015	22.51	22.81	22.03	22.64	6,326,619	-0.01(-0.04%)
Feb 10, 2015	22.72	23.02	22.10	22.65	7,897,359	-0.11(-0.49%)
Feb 09, 2015	21.64	23.00	21.64	22.76	12,042,486	+1.31(+6.09%)
Feb 06, 2015	21.74	21.82	21.20	21.45	10,571,210	-0.22(-1.02%)
Feb 05, 2015	22.17	22.40	21.48	21.68	14,829,793	-0.74(-3.30%)
Feb 04, 2015	23.21	23.33	22.17	22.42	14,986,768	-1.36(-5.72%)
Feb 03, 2015	22.76	23.94	22.49	23.78	14,760,895	+1.40(+6.24%)

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.