Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.70	20.02	19.62	19.81	3,631,889	-0.17(-0.85%)
Apr 29, 2015	20.00	20.17	19.75	19.98	2,475,000	-0.23(-1.14%)
Apr 28, 2015	20.30	20.41	20.03	20.21	1,457,055	-0.14(-0.69%)
Apr 27, 2015	20.47	20.57	20.24	20.35	1,532,551	-0.07(-0.34%)
Apr 24, 2015	20.45	20.54	20.30	20.42	1,301,012	+0.04(+0.20%)
Apr 23, 2015	20.34	20.47	20.31	20.38	1,280,740	-0.02(-0.10%)
Apr 22, 2015	20.40	20.50	20.28	20.40	1,956,052	+0.00(+0.00%)
Apr 21, 2015	20.56	20.72	20.31	20.40	2,316,000	-0.06(-0.29%)
Apr 20, 2015	20.54	20.68	20.43	20.46	1,850,792	-0.02(-0.10%)
Apr 17, 2015	20.59	20.71	20.34	20.48	1,932,197	-0.23(-1.11%)
Apr 16, 2015	20.51	20.78	20.41	20.71	2,424,487	+0.13(+0.63%)
Apr 15, 2015	20.65	20.73	20.56	20.58	2,254,924	-0.04(-0.19%)
Apr 14, 2015	20.51	20.68	20.47	20.62	2,434,361	+0.15(+0.73%)
Apr 13, 2015	20.54	20.65	20.42	20.47	2,124,216	-0.07(-0.34%)
Apr 10, 2015	20.77	20.93	20.44	20.54	3,943,016	-0.11(-0.53%)
Apr 09, 2015	21.14	21.19	20.63	20.65	3,662,762	-0.55(-2.59%)
Apr 08, 2015	21.51	21.56	21.18	21.20	4,751,424	-0.31(-1.44%)
Apr 07, 2015	21.91	22.04	21.40	21.51	4,576,045	-0.71(-3.20%)
Apr 06, 2015	22.06	22.25	22.04	22.22	3,252,605	+0.18(+0.82%)
Apr 02, 2015	21.81	22.04	22.04	22.04	2,478,200	+0.28(+1.29%)
Apr 01, 2015	21.78	21.93	21.54	21.76	2,426,076	-0.01(-0.05%)
Mar 31, 2015	22.01	22.10	21.70	21.77	2,492,623	-0.34(-1.54%)
Mar 30, 2015	21.81	22.23	21.73	22.11	3,688,186	+0.41(+1.89%)
Mar 27, 2015	21.61	21.74	21.42	21.70	1,444,838	+0.10(+0.46%)
Mar 26, 2015	21.63	21.75	21.44	21.60	2,317,269	-0.10(-0.46%)
Mar 25, 2015	22.10	22.15	21.60	21.70	1,733,525	-0.31(-1.41%)
Mar 24, 2015	22.39	22.39	22.01	22.01	2,148,074	-0.40(-1.78%)
Mar 23, 2015	22.44	22.63	22.34	22.41	2,108,976	-0.08(-0.36%)
Mar 20, 2015	21.78	22.51	21.75	22.49	4,624,545	+0.77(+3.55%)
Mar 19, 2015	21.67	21.82	21.49	21.72	2,163,028	-0.02(-0.09%)
Mar 18, 2015	21.21	21.80	21.07	21.74	2,233,544	+0.54(+2.55%)
Mar 17, 2015	21.05	21.25	20.91	21.20	1,647,770	+0.11(+0.52%)
Mar 16, 2015	20.73	21.12	20.71	21.09	1,606,234	+0.48(+2.33%)
Mar 13, 2015	20.59	20.76	20.49	20.61	2,927,469	-0.05(-0.24%)
Mar 12, 2015	20.51	20.72	20.46	20.66	2,216,723	+0.27(+1.32%)
Mar 11, 2015	20.45	20.55	20.26	20.39	2,733,660	-0.04(-0.20%)
Mar 10, 2015	20.21	20.55	20.19	20.43	2,112,418	+0.02(+0.10%)
Mar 09, 2015	20.46	20.63	19.93	20.41	1,890,287	+0.10(+0.49%)
Mar 06, 2015	20.85	20.85	20.27	20.31	2,578,154	-0.90(-4.24%)
Mar 05, 2015	21.15	21.37	21.12	21.21	1,523,019	+0.10(+0.47%)
Mar 04, 2015	21.34	21.38	21.06	21.11	1,424,072	-0.27(-1.26%)
Mar 03, 2015	21.32	21.42	21.20	21.38	1,319,973	-0.03(-0.14%)
Mar 02, 2015	21.34	21.74	21.27	21.41	1,974,551	+0.05(+0.23%)
Feb 27, 2015	21.22	21.51	21.10	21.36	3,271,223	+0.17(+0.80%)
Feb 26, 2015	21.34	21.35	21.00	21.19	2,337,425	-0.21(-0.98%)
Feb 25, 2015	21.37	21.63	21.25	21.40	2,526,122	-0.01(-0.05%)
Feb 24, 2015	21.64	21.64	21.24	21.41	2,763,619	-0.30(-1.38%)
Feb 23, 2015	21.50	21.71	21.40	21.71	1,922,929	+0.25(+1.16%)
Feb 20, 2015	21.16	21.50	21.14	21.46	2,332,133	+0.22(+1.04%)
Feb 19, 2015	21.45	21.49	21.11	21.24	2,109,963	-0.33(-1.53%)
Feb 18, 2015	21.39	21.58	21.19	21.57	1,788,833	+0.18(+0.84%)
Feb 17, 2015	21.61	21.80	21.30	21.39	2,411,324	-0.24(-1.11%)
Feb 13, 2015	21.61	21.63	21.63	21.63	3,440,900	+0.04(+0.19%)
Feb 12, 2015	21.05	21.61	20.97	21.59	2,251,958	+0.46(+2.18%)
Feb 11, 2015	21.22	21.34	20.95	21.13	2,021,154	-0.08(-0.38%)
Feb 10, 2015	21.31	21.31	20.94	21.21	2,856,216	-0.03(-0.14%)
Feb 09, 2015	21.50	21.64	21.18	21.24	2,365,524	-0.26(-1.21%)
Feb 06, 2015	22.15	22.20	21.39	21.50	2,961,179	-0.65(-2.93%)
Feb 05, 2015	21.89	22.17	21.73	22.15	1,538,519	+0.41(+1.89%)
Feb 04, 2015	21.83	21.86	21.68	21.74	1,741,509	-0.15(-0.69%)
Feb 03, 2015	21.80	21.90	21.62	21.89	2,940,585	+0.12(+0.55%)

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.