Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	20.88	20.95	20.73	20.77	8,684,519	-0.23(-1.08%)
Apr 29, 2015	21.13	21.13	20.84	21.00	4,140,788	-0.33(-1.55%)
Apr 28, 2015	21.33	21.34	21.19	21.33	5,675,034	-0.12(-0.55%)
Apr 27, 2015	21.54	21.56	21.43	21.45	3,993,309	+0.08(+0.39%)
Apr 24, 2015	21.35	21.40	21.30	21.37	3,491,013	+0.01(+0.06%)
Apr 23, 2015	21.29	21.38	21.24	21.35	4,319,693	-0.03(-0.16%)
Apr 22, 2015	21.33	21.39	21.24	21.39	4,204,209	+0.06(+0.26%)
Apr 21, 2015	21.38	21.39	21.28	21.33	4,560,091	+0.21(+0.98%)
Apr 20, 2015	21.13	21.16	21.09	21.13	3,567,032	+0.14(+0.66%)
Apr 17, 2015	21.07	21.10	20.92	20.99	48,973,284	-0.32(-1.52%)
Apr 16, 2015	21.34	21.35	21.25	21.31	4,819,049	-0.08(-0.39%)
Apr 15, 2015	21.46	21.50	21.37	21.39	4,982,976	+0.01(+0.06%)
Apr 14, 2015	21.35	21.39	21.26	21.38	5,116,035	+0.03(+0.16%)
Apr 13, 2015	21.43	21.46	21.32	21.35	5,753,853	-0.12(-0.58%)
Apr 10, 2015	21.39	21.47	21.35	21.47	17,104,064	+0.08(+0.39%)
Apr 09, 2015	21.25	21.39	21.24	21.39	21,483,192	+0.21(+0.97%)
Apr 08, 2015	21.17	21.21	21.10	21.18	18,612,638	+0.08(+0.39%)
Apr 07, 2015	21.11	21.19	21.09	21.10	19,711,962	+0.12(+0.56%)
Apr 06, 2015	20.81	21.00	20.75	20.98	8,090,784	+0.14(+0.69%)
Apr 02, 2015	20.79	20.84	20.84	20.84	10,494,448	+0.08(+0.36%)
Apr 01, 2015	20.76	20.79	20.64	20.76	20,515,516	+0.14(+0.70%)
Mar 31, 2015	20.65	20.72	20.61	20.62	19,151,198	-0.30(-1.45%)
Mar 30, 2015	20.84	20.94	20.82	20.92	28,156,284	+0.19(+0.90%)
Mar 27, 2015	20.68	20.75	20.65	20.73	6,241,541	+0.03(+0.17%)
Mar 26, 2015	20.62	20.76	20.53	20.70	5,533,991	-0.11(-0.53%)
Mar 25, 2015	20.96	20.99	20.80	20.81	6,281,382	-0.13(-0.62%)
Mar 24, 2015	21.01	21.05	20.93	20.94	10,319,525	+0.01(+0.07%)
Mar 23, 2015	20.97	20.99	20.92	20.93	6,449,632	-0.07(-0.33%)
Mar 20, 2015	20.96	21.02	20.92	20.99	4,500,395	+0.19(+0.93%)
Mar 19, 2015	20.77	20.83	20.74	20.80	6,177,550	+0.02(+0.10%)
Mar 18, 2015	20.71	21.58	20.67	20.78	8,625,710	+0.09(+0.43%)
Mar 17, 2015	20.62	20.71	20.57	20.69	5,665,865	-0.03(-0.13%)
Mar 16, 2015	20.64	20.73	20.63	20.72	5,520,786	+0.13(+0.64%)
Mar 13, 2015	20.48	20.60	20.44	20.59	7,575,375	+0.03(+0.17%)
Mar 12, 2015	20.49	20.55	20.47	20.55	6,217,879	+0.17(+0.81%)
Mar 11, 2015	20.31	20.42	20.24	20.39	11,460,694	+0.23(+1.13%)
Mar 10, 2015	20.24	20.26	20.13	20.16	5,654,249	-0.26(-1.28%)
Mar 09, 2015	20.41	20.45	20.37	20.42	7,190,952	+0.01(+0.07%)
Mar 06, 2015	20.50	20.55	20.39	20.41	4,754,561	-0.05(-0.25%)
Mar 05, 2015	20.46	20.51	20.43	20.46	5,154,274	+0.13(+0.63%)
Mar 04, 2015	20.25	20.35	20.17	20.33	7,421,894	+0.01(+0.03%)
Mar 03, 2015	20.41	20.41	20.24	20.33	5,228,583	-0.15(-0.74%)
Mar 02, 2015	20.42	20.48	20.37	20.48	6,820,398	+0.10(+0.47%)
Feb 27, 2015	20.38	20.43	20.34	20.38	15,583,766	+0.00(+0.00%)
Feb 26, 2015	20.33	20.41	20.33	20.38	5,214,055	+0.13(+0.65%)
Feb 25, 2015	20.25	20.29	20.20	20.25	3,815,114	-0.04(-0.20%)
Feb 24, 2015	20.20	20.32	20.20	20.29	8,087,030	+0.11(+0.55%)
Feb 23, 2015	20.17	20.20	20.13	20.18	2,153,986	-0.06(-0.31%)
Feb 20, 2015	20.02	20.29	19.98	20.24	9,129,475	+0.19(+0.93%)
Feb 19, 2015	20.04	20.09	20.00	20.06	3,070,449	+0.08(+0.38%)
Feb 18, 2015	19.96	20.03	19.94	19.98	3,211,283	+0.10(+0.52%)
Feb 17, 2015	19.82	19.92	19.73	19.88	3,884,477	+0.08(+0.38%)
Feb 13, 2015	19.79	19.80	19.80	19.80	5,180,374	+0.12(+0.63%)
Feb 12, 2015	19.62	19.69	19.56	19.68	5,248,991	+0.13(+0.65%)
Feb 11, 2015	19.49	19.59	19.47	19.55	5,840,830	-0.03(-0.16%)
Feb 10, 2015	19.56	19.60	19.44	19.58	5,568,444	+0.21(+1.07%)
Feb 09, 2015	19.34	19.43	19.34	19.38	4,027,137	-0.10(-0.53%)
Feb 06, 2015	19.57	19.59	19.43	19.48	4,583,403	-0.06(-0.32%)
Feb 05, 2015	19.49	19.55	19.44	19.54	6,152,719	+0.14(+0.74%)
Feb 04, 2015	19.45	19.54	19.38	19.40	5,954,648	-0.12(-0.60%)
Feb 03, 2015	19.41	19.52	19.40	19.52	3,110,593	+0.15(+0.78%)

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.