Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.95	22.06	21.41	21.59	7,838,808	-0.35(-1.62%)
Apr 29, 2015	22.04	22.31	21.85	21.94	6,868,579	-0.26(-1.19%)
Apr 28, 2015	22.38	22.52	22.11	22.20	4,873,015	-0.24(-1.05%)
Apr 27, 2015	22.69	22.73	22.38	22.44	3,632,966	-0.21(-0.92%)
Apr 24, 2015	22.64	22.73	22.52	22.65	4,516,868	+0.18(+0.82%)
Apr 23, 2015	22.13	22.60	22.12	22.46	3,707,169	+0.24(+1.09%)
Apr 22, 2015	22.12	22.36	22.12	22.22	4,566,220	+0.09(+0.43%)
Apr 21, 2015	21.94	22.23	21.86	22.13	3,343,180	+0.30(+1.37%)
Apr 20, 2015	21.65	22.04	21.61	21.83	3,631,418	+0.26(+1.18%)
Apr 17, 2015	21.78	21.86	21.51	21.58	2,877,234	-0.36(-1.64%)
Apr 16, 2015	21.64	21.97	21.50	21.94	4,072,892	+0.27(+1.24%)
Apr 15, 2015	21.82	22.17	21.66	21.67	6,012,018	-0.02(-0.09%)
Apr 14, 2015	21.56	21.72	21.40	21.68	3,716,566	+0.12(+0.57%)
Apr 13, 2015	21.62	21.79	21.55	21.56	2,021,462	-0.13(-0.59%)
Apr 10, 2015	21.85	21.85	21.57	21.69	3,498,788	-0.07(-0.33%)
Apr 09, 2015	21.67	21.81	21.52	21.76	3,516,475	+0.04(+0.17%)
Apr 08, 2015	21.53	21.82	21.45	21.72	5,519,085	+0.18(+0.83%)
Apr 07, 2015	21.34	21.79	21.30	21.54	3,001,895	+0.09(+0.44%)
Apr 06, 2015	21.32	21.62	21.22	21.45	3,413,690	+0.03(+0.13%)
Apr 02, 2015	21.26	21.42	21.42	21.42	3,037,339	+0.20(+0.94%)
Apr 01, 2015	21.50	21.55	21.08	21.22	5,101,878	-0.28(-1.30%)
Mar 31, 2015	21.64	21.67	21.29	21.50	6,239,080	-0.28(-1.28%)
Mar 30, 2015	21.60	21.95	21.60	21.78	4,008,041	+0.25(+1.14%)
Mar 27, 2015	21.27	21.58	21.10	21.53	3,503,357	+0.26(+1.25%)
Mar 26, 2015	21.25	21.36	21.11	21.27	5,746,461	+0.01(+0.04%)
Mar 25, 2015	21.69	21.75	21.23	21.26	7,173,021	-0.45(-2.07%)
Mar 24, 2015	21.74	21.93	21.54	21.71	5,133,995	+0.00(+0.00%)
Mar 23, 2015	21.90	21.95	21.65	21.71	5,129,011	-0.22(-1.02%)
Mar 20, 2015	21.91	22.00	21.78	21.93	6,533,091	+0.25(+1.17%)
Mar 19, 2015	22.10	22.13	21.61	21.68	5,175,708	-0.40(-1.82%)
Mar 18, 2015	21.54	22.19	21.49	22.08	4,780,471	+0.44(+2.06%)
Mar 17, 2015	21.57	21.74	21.49	21.64	4,038,397	-0.07(-0.32%)
Mar 16, 2015	21.56	21.79	21.53	21.71	4,192,835	+0.18(+0.83%)
Mar 13, 2015	21.22	21.61	21.22	21.53	5,398,422	+0.19(+0.88%)
Mar 12, 2015	21.57	21.80	21.32	21.34	6,705,670	-0.02(-0.09%)
Mar 11, 2015	21.23	21.45	21.02	21.36	3,873,158	+0.07(+0.31%)
Mar 10, 2015	21.73	21.73	21.18	21.30	6,110,662	-0.54(-2.47%)
Mar 09, 2015	21.60	21.88	21.55	21.83	6,025,627	+0.23(+1.06%)
Mar 06, 2015	21.65	21.86	21.51	21.61	4,964,302	-0.21(-0.94%)
Mar 05, 2015	21.46	21.89	21.45	21.81	6,327,622	+0.34(+1.57%)
Mar 04, 2015	21.55	21.63	21.27	21.47	5,648,833	-0.16(-0.74%)
Mar 03, 2015	21.77	21.78	21.59	21.63	5,417,682	-0.14(-0.62%)
Mar 02, 2015	21.84	21.87	21.61	21.77	7,726,381	-0.07(-0.32%)
Feb 27, 2015	21.88	22.02	21.74	21.84	4,789,325	-0.03(-0.13%)
Feb 26, 2015	21.82	21.97	21.62	21.87	7,181,040	-0.10(-0.45%)
Feb 25, 2015	21.74	22.00	21.73	21.97	5,810,723	-0.08(-0.36%)
Feb 24, 2015	21.82	22.15	21.74	22.05	4,011,148	+0.16(+0.73%)
Feb 23, 2015	21.86	21.96	21.64	21.89	4,242,012	+0.06(+0.26%)
Feb 20, 2015	21.88	21.88	21.62	21.83	5,565,012	-0.00(-0.02%)
Feb 19, 2015	21.81	21.86	21.54	21.83	7,624,472	-0.09(-0.41%)
Feb 18, 2015	21.92	22.07	21.82	21.92	6,681,220	-0.07(-0.34%)
Feb 17, 2015	21.59	22.02	21.51	22.00	7,109,124	+0.36(+1.64%)
Feb 13, 2015	21.48	21.64	21.64	21.64	5,649,941	+0.16(+0.74%)
Feb 12, 2015	21.27	21.68	21.27	21.48	9,239,558	+0.26(+1.24%)
Feb 11, 2015	20.91	21.28	20.79	21.22	10,861,996	+0.36(+1.71%)
Feb 10, 2015	20.67	20.92	20.50	20.87	12,619,341	+0.22(+1.09%)
Feb 09, 2015	20.61	20.77	20.36	20.64	11,337,611	-0.06(-0.29%)
Feb 06, 2015	19.20	20.92	18.99	20.70	37,206,100	+0.27(+1.31%)
Feb 05, 2015	20.29	20.51	20.19	20.43	13,103,389	+0.28(+1.39%)
Feb 04, 2015	20.23	20.36	20.01	20.15	8,039,281	-0.13(-0.65%)
Feb 03, 2015	19.85	20.39	19.81	20.28	10,369,875	+0.50(+2.53%)

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.