Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.60	22.68	22.34	22.48	41,818,768	-0.24(-1.05%)
Apr 29, 2015	22.64	22.83	22.50	22.72	56,663,656	-0.13(-0.55%)
Apr 28, 2015	23.02	23.11	22.63	22.85	69,675,016	-0.07(-0.32%)
Apr 27, 2015	23.42	23.50	22.81	22.92	64,121,044	-0.45(-1.93%)
Apr 24, 2015	23.32	23.45	23.22	23.37	34,411,864	-0.06(-0.25%)
Apr 23, 2015	23.12	23.46	23.07	23.43	34,267,780	+0.29(+1.23%)
Apr 22, 2015	23.07	23.25	23.06	23.14	21,958,576	+0.03(+0.11%)
Apr 21, 2015	23.26	23.46	23.06	23.12	33,301,082	-0.08(-0.34%)
Apr 20, 2015	23.22	23.35	23.15	23.20	33,809,860	-0.02(-0.09%)
Apr 17, 2015	23.19	23.24	23.05	23.22	43,336,820	-0.10(-0.43%)
Apr 16, 2015	23.24	23.38	23.20	23.32	29,550,152	-0.01(-0.06%)
Apr 15, 2015	23.46	23.50	23.27	23.33	44,636,432	+0.12(+0.51%)
Apr 14, 2015	23.22	23.40	23.13	23.21	24,119,634	-0.04(-0.17%)
Apr 13, 2015	23.42	23.54	23.20	23.25	51,770,552	-0.23(-0.99%)
Apr 10, 2015	23.14	23.50	23.12	23.48	36,754,716	+0.27(+1.17%)
Apr 09, 2015	22.95	23.23	22.78	23.21	44,194,272	+0.26(+1.13%)
Apr 08, 2015	22.87	23.08	22.81	22.95	34,673,196	+0.07(+0.29%)
Apr 07, 2015	22.95	23.12	22.87	22.89	21,628,762	+0.04(+0.17%)
Apr 06, 2015	22.81	23.07	22.68	22.85	32,418,426	+0.07(+0.29%)
Apr 02, 2015	22.81	22.78	22.78	22.78	37,898,856	+0.03(+0.15%)
Apr 01, 2015	23.09	23.09	22.60	22.75	48,661,216	-0.30(-1.32%)
Mar 31, 2015	23.12	23.28	23.03	23.05	40,003,916	-0.14(-0.60%)
Mar 30, 2015	22.93	23.34	22.89	23.19	38,503,748	+0.31(+1.36%)
Mar 27, 2015	22.82	22.92	22.68	22.88	34,470,848	+0.25(+1.08%)
Mar 26, 2015	22.60	22.79	22.50	22.63	37,468,780	-0.09(-0.41%)
Mar 25, 2015	22.93	23.19	22.71	22.73	44,077,600	-0.15(-0.64%)
Mar 24, 2015	23.15	23.19	22.86	22.87	50,049,200	-0.35(-1.51%)
Mar 23, 2015	22.87	23.49	22.85	23.22	76,675,360	+0.53(+2.34%)
Mar 20, 2015	22.61	22.84	22.52	22.69	89,285,616	+0.07(+0.29%)
Mar 19, 2015	22.71	22.78	22.57	22.63	30,844,240	-0.15(-0.67%)
Mar 18, 2015	22.55	22.86	22.36	22.78	50,004,072	+0.14(+0.61%)
Mar 17, 2015	22.61	22.73	22.49	22.64	31,138,252	-0.18(-0.78%)
Mar 16, 2015	22.58	22.90	22.50	22.82	43,837,688	+0.29(+1.29%)
Mar 13, 2015	22.48	22.53	22.33	22.53	42,379,224	+0.00(+0.00%)
Mar 12, 2015	22.40	22.57	22.38	22.53	42,525,644	+0.25(+1.10%)
Mar 11, 2015	22.52	22.59	22.28	22.28	38,656,280	-0.10(-0.44%)
Mar 10, 2015	22.42	22.61	22.31	22.38	57,768,860	-0.17(-0.73%)
Mar 09, 2015	22.44	22.65	22.30	22.55	47,044,228	+0.04(+0.18%)
Mar 06, 2015	22.69	22.83	22.36	22.51	60,254,484	-0.33(-1.45%)
Mar 05, 2015	23.01	23.07	22.79	22.84	35,391,940	-0.11(-0.49%)
Mar 04, 2015	22.85	23.04	22.70	22.95	29,258,266	+0.05(+0.23%)
Mar 03, 2015	23.03	23.12	22.80	22.90	36,287,824	-0.14(-0.60%)
Mar 02, 2015	22.74	23.06	22.57	23.04	32,224,592	+0.30(+1.31%)
Feb 27, 2015	22.82	22.97	22.72	22.74	36,807,840	-0.18(-0.78%)
Feb 26, 2015	22.84	23.01	22.78	22.92	30,017,982	-0.05(-0.20%)
Feb 25, 2015	22.69	23.05	22.48	22.97	56,170,304	+0.21(+0.93%)
Feb 24, 2015	22.67	22.75	22.58	22.75	29,214,324	-0.03(-0.15%)
Feb 23, 2015	22.60	22.87	22.57	22.79	34,914,888	-0.11(-0.49%)
Feb 20, 2015	22.71	22.91	22.59	22.90	39,670,428	+0.10(+0.44%)
Feb 19, 2015	22.75	22.84	22.60	22.80	40,233,024	-0.05(-0.20%)
Feb 18, 2015	22.91	22.91	22.69	22.85	32,638,300	-0.07(-0.29%)
Feb 17, 2015	22.89	23.09	22.84	22.91	34,509,044	-0.04(-0.17%)
Feb 13, 2015	22.99	22.95	22.95	22.95	35,299,704	-0.15(-0.66%)
Feb 12, 2015	22.71	23.17	22.68	23.10	65,885,516	+0.41(+1.81%)
Feb 11, 2015	22.53	22.87	22.53	22.69	59,528,892	+0.07(+0.29%)
Feb 10, 2015	22.18	22.67	22.14	22.63	89,678,208	+0.72(+3.27%)
Feb 09, 2015	21.85	22.10	21.77	21.91	42,489,268	-0.07(-0.30%)
Feb 06, 2015	21.84	22.14	21.69	21.98	52,791,392	+0.12(+0.55%)
Feb 05, 2015	21.89	22.00	21.60	21.86	89,692,624	+0.61(+2.87%)
Feb 04, 2015	21.18	21.38	21.02	21.25	55,345,684	+0.21(+0.99%)
Feb 03, 2015	20.92	21.13	20.67	21.04	50,198,084	+0.24(+1.17%)

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.