Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.60	22.68	22.33	22.48	41,823,096	-0.24(-1.05%)
Apr 29, 2015	22.64	22.83	22.49	22.72	56,669,516	-0.13(-0.55%)
Apr 28, 2015	23.02	23.11	22.63	22.84	69,682,232	-0.07(-0.32%)
Apr 27, 2015	23.41	23.49	22.80	22.92	64,127,676	-0.45(-1.93%)
Apr 24, 2015	23.32	23.45	23.22	23.37	34,415,424	-0.06(-0.25%)
Apr 23, 2015	23.12	23.45	23.07	23.43	34,271,328	+0.28(+1.23%)
Apr 22, 2015	23.07	23.25	23.06	23.14	21,960,848	+0.03(+0.11%)
Apr 21, 2015	23.25	23.45	23.06	23.12	33,304,528	-0.08(-0.34%)
Apr 20, 2015	23.22	23.35	23.15	23.20	33,813,356	-0.02(-0.09%)
Apr 17, 2015	23.19	23.24	23.04	23.22	43,341,304	-0.10(-0.43%)
Apr 16, 2015	23.23	23.38	23.20	23.31	29,553,208	-0.01(-0.06%)
Apr 15, 2015	23.45	23.50	23.27	23.33	44,641,048	+0.12(+0.51%)
Apr 14, 2015	23.22	23.39	23.13	23.21	24,122,128	-0.04(-0.17%)
Apr 13, 2015	23.42	23.54	23.20	23.25	51,775,908	-0.23(-0.99%)
Apr 10, 2015	23.14	23.50	23.12	23.48	36,758,520	+0.27(+1.17%)
Apr 09, 2015	22.95	23.23	22.77	23.21	44,198,844	+0.26(+1.13%)
Apr 08, 2015	22.86	23.08	22.80	22.95	34,676,784	+0.07(+0.29%)
Apr 07, 2015	22.94	23.12	22.86	22.88	21,630,998	+0.04(+0.17%)
Apr 06, 2015	22.80	23.06	22.68	22.84	32,421,780	+0.07(+0.29%)
Apr 02, 2015	22.80	22.78	22.78	22.78	37,902,780	+0.03(+0.15%)
Apr 01, 2015	23.08	23.08	22.60	22.74	48,666,252	-0.30(-1.32%)
Mar 31, 2015	23.12	23.27	23.03	23.05	40,008,056	-0.14(-0.60%)
Mar 30, 2015	22.92	23.33	22.89	23.19	38,507,732	+0.31(+1.36%)
Mar 27, 2015	22.82	22.92	22.68	22.88	34,474,416	+0.25(+1.08%)
Mar 26, 2015	22.60	22.79	22.49	22.63	37,472,660	-0.09(-0.41%)
Mar 25, 2015	22.93	23.19	22.70	22.72	44,082,160	-0.15(-0.64%)
Mar 24, 2015	23.15	23.19	22.86	22.87	50,054,380	-0.35(-1.51%)
Mar 23, 2015	22.86	23.49	22.85	23.22	76,683,288	+0.53(+2.34%)
Mar 20, 2015	22.61	22.84	22.51	22.69	89,294,856	+0.07(+0.29%)
Mar 19, 2015	22.71	22.78	22.57	22.63	30,847,432	-0.15(-0.67%)
Mar 18, 2015	22.55	22.86	22.36	22.78	50,009,248	+0.14(+0.61%)
Mar 17, 2015	22.61	22.72	22.49	22.64	31,141,474	-0.18(-0.78%)
Mar 16, 2015	22.58	22.90	22.50	22.82	43,842,224	+0.29(+1.29%)
Mar 13, 2015	22.47	22.53	22.32	22.53	42,383,608	+0.00(+0.00%)
Mar 12, 2015	22.40	22.57	22.38	22.53	42,530,040	+0.25(+1.10%)
Mar 11, 2015	22.51	22.59	22.28	22.28	38,660,280	-0.10(-0.44%)
Mar 10, 2015	22.41	22.61	22.30	22.38	57,774,836	-0.17(-0.73%)
Mar 09, 2015	22.44	22.65	22.30	22.55	47,049,096	+0.04(+0.18%)
Mar 06, 2015	22.69	22.83	22.36	22.51	60,260,716	-0.33(-1.45%)
Mar 05, 2015	23.01	23.06	22.79	22.84	35,395,604	-0.11(-0.49%)
Mar 04, 2015	22.85	23.04	22.70	22.95	29,261,292	+0.05(+0.23%)
Mar 03, 2015	23.02	23.12	22.80	22.90	36,291,576	-0.14(-0.60%)
Mar 02, 2015	22.74	23.06	22.57	23.04	32,227,926	+0.30(+1.31%)
Feb 27, 2015	22.82	22.96	22.72	22.74	36,811,648	-0.18(-0.78%)
Feb 26, 2015	22.84	23.00	22.77	22.92	30,021,086	-0.05(-0.20%)
Feb 25, 2015	22.69	23.05	22.48	22.96	56,176,112	+0.21(+0.93%)
Feb 24, 2015	22.67	22.75	22.58	22.75	29,217,346	-0.03(-0.15%)
Feb 23, 2015	22.60	22.87	22.57	22.78	34,918,500	-0.11(-0.49%)
Feb 20, 2015	22.70	22.91	22.59	22.90	39,674,532	+0.10(+0.44%)
Feb 19, 2015	22.74	22.84	22.60	22.80	40,237,188	-0.05(-0.20%)
Feb 18, 2015	22.91	22.90	22.69	22.84	32,641,676	-0.07(-0.29%)
Feb 17, 2015	22.88	23.08	22.84	22.91	34,512,612	-0.04(-0.17%)
Feb 13, 2015	22.99	22.95	22.95	22.95	35,303,356	-0.15(-0.66%)
Feb 12, 2015	22.71	23.17	22.68	23.10	65,892,332	+0.41(+1.81%)
Feb 11, 2015	22.53	22.86	22.53	22.69	59,535,052	+0.07(+0.29%)
Feb 10, 2015	22.18	22.67	22.14	22.63	89,687,488	+0.72(+3.27%)
Feb 09, 2015	21.85	22.10	21.76	21.91	42,493,664	-0.07(-0.30%)
Feb 06, 2015	21.84	22.14	21.68	21.98	52,796,852	+0.12(+0.55%)
Feb 05, 2015	21.89	22.00	21.60	21.86	89,701,904	+0.61(+2.87%)
Feb 04, 2015	21.18	21.38	21.02	21.25	55,351,412	+0.21(+0.99%)
Feb 03, 2015	20.92	21.13	20.67	21.04	50,203,284	+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.