Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	28.20	28.23	26.81	26.86	1,925,725	-1.23(-4.38%)
Apr 29, 2015	26.51	28.15	26.29	28.09	1,601,503	+1.55(+5.84%)
Apr 28, 2015	26.33	26.69	25.90	26.54	633,432	+0.36(+1.37%)
Apr 27, 2015	26.72	26.83	25.98	26.18	634,328	-0.38(-1.42%)
Apr 24, 2015	26.87	26.89	26.23	26.56	1,081,282	-0.39(-1.44%)
Apr 23, 2015	26.39	27.13	26.23	26.95	1,185,463	+0.82(+3.15%)
Apr 22, 2015	25.90	26.46	25.64	26.13	1,073,928	+0.51(+2.01%)
Apr 21, 2015	26.47	26.88	25.55	25.61	946,690	-0.79(-3.01%)
Apr 20, 2015	25.94	26.97	25.94	26.41	779,580	+0.12(+0.44%)
Apr 17, 2015	26.27	26.63	25.58	26.29	1,690,229	-0.11(-0.40%)
Apr 16, 2015	26.75	27.18	25.99	26.40	5,667,889	-2.04(-7.19%)
Apr 15, 2015	28.49	28.97	28.01	28.44	1,701,392	+0.10(+0.34%)
Apr 14, 2015	27.05	28.76	26.78	28.35	1,516,800	+1.70(+6.36%)
Apr 13, 2015	26.65	27.13	26.11	26.65	1,200,413	+0.24(+0.92%)
Apr 10, 2015	26.08	26.50	25.86	26.41	897,716	+0.77(+2.99%)
Apr 09, 2015	24.65	25.65	24.44	25.64	1,074,196	+1.11(+4.54%)
Apr 08, 2015	25.58	25.97	24.47	24.53	1,352,969	-1.38(-5.31%)
Apr 07, 2015	24.71	25.94	24.43	25.90	1,778,261	+1.15(+4.66%)
Apr 06, 2015	23.09	25.06	22.86	24.75	2,122,567	+2.34(+10.42%)
Apr 02, 2015	21.43	22.42	22.42	22.42	801,367	+0.73(+3.35%)
Apr 01, 2015	21.67	22.19	21.33	21.69	1,194,168	+0.45(+2.10%)
Mar 31, 2015	20.98	21.37	20.80	21.24	954,055	+0.18(+0.87%)
Mar 30, 2015	20.64	21.21	20.33	21.06	917,511	+0.61(+2.99%)
Mar 27, 2015	20.55	20.74	20.01	20.45	731,852	-0.31(-1.49%)
Mar 26, 2015	21.08	21.31	20.46	20.76	785,518	+0.44(+2.15%)
Mar 25, 2015	19.66	20.59	19.66	20.32	1,107,941	+0.80(+4.12%)
Mar 24, 2015	19.13	19.64	18.85	19.52	1,254,765	+0.56(+2.96%)
Mar 23, 2015	19.57	20.00	18.94	18.96	847,645	-0.59(-3.02%)
Mar 20, 2015	20.03	20.34	19.48	19.55	1,509,399	+0.01(+0.05%)
Mar 19, 2015	19.69	19.83	19.14	19.54	864,353	-0.61(-3.03%)
Mar 18, 2015	19.35	20.30	19.01	20.15	1,154,695	+0.56(+2.87%)
Mar 17, 2015	19.56	19.86	19.38	19.59	888,603	-0.19(-0.98%)
Mar 16, 2015	19.88	20.17	18.95	19.78	1,451,553	-0.46(-2.25%)
Mar 13, 2015	20.11	20.27	19.48	20.23	447,856	+0.04(+0.19%)
Mar 12, 2015	20.31	20.48	20.04	20.20	522,407	+0.06(+0.29%)
Mar 11, 2015	19.91	20.21	19.29	20.14	487,786	+0.26(+1.32%)
Mar 10, 2015	20.02	20.35	19.74	19.88	517,411	-0.39(-1.91%)
Mar 09, 2015	20.62	21.05	20.16	20.26	715,449	-0.31(-1.51%)
Mar 06, 2015	21.67	21.99	20.54	20.57	796,288	-1.35(-6.14%)
Mar 05, 2015	21.66	22.18	21.28	21.92	751,941	-0.31(-1.39%)
Mar 04, 2015	21.83	22.40	21.75	22.23	826,117	+0.48(+2.23%)
Mar 03, 2015	21.75	22.53	20.96	21.75	1,665,095	+1.02(+4.91%)
Mar 02, 2015	21.05	21.05	20.22	20.73	1,222,487	-0.26(-1.25%)
Feb 27, 2015	21.91	22.03	20.98	20.99	774,971	-0.81(-3.73%)
Feb 26, 2015	21.98	22.23	21.37	21.80	920,822	-0.47(-2.13%)
Feb 25, 2015	22.31	22.53	21.74	22.28	756,510	+0.03(+0.13%)
Feb 24, 2015	22.60	22.67	21.93	22.25	449,064	-0.04(-0.17%)
Feb 23, 2015	22.68	22.85	21.91	22.29	708,287	-0.62(-2.71%)
Feb 20, 2015	22.93	23.21	22.39	22.91	571,033	-0.08(-0.34%)
Feb 19, 2015	21.95	23.38	21.38	22.99	845,785	+0.51(+2.29%)
Feb 18, 2015	23.03	23.18	22.21	22.47	603,067	-0.71(-3.05%)
Feb 17, 2015	22.66	23.41	22.38	23.18	557,567	+0.34(+1.49%)
Feb 13, 2015	23.10	22.84	22.84	22.84	803,431	+0.31(+1.38%)
Feb 12, 2015	22.44	23.43	22.31	22.53	1,054,923	+0.81(+3.75%)
Feb 11, 2015	21.31	22.13	20.61	21.72	842,651	-0.01(-0.04%)
Feb 10, 2015	22.98	22.98	21.19	21.73	1,242,524	-1.06(-4.64%)
Feb 09, 2015	21.82	23.23	21.73	22.78	1,654,562	+1.19(+5.52%)
Feb 06, 2015	22.11	22.22	21.28	21.59	982,654	-0.12(-0.54%)
Feb 05, 2015	22.37	22.68	20.85	21.71	1,138,013	-0.48(-2.18%)
Feb 04, 2015	22.70	23.17	21.15	22.19	1,455,753	-1.38(-5.84%)
Feb 03, 2015	23.33	24.30	23.03	23.57	2,519,941	+0.86(+3.80%)

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.