Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.37	22.53	22.12	22.25	16,459,887	-0.24(-1.05%)
Apr 29, 2015	22.57	22.78	22.37	22.49	19,041,640	-0.23(-1.01%)
Apr 28, 2015	22.52	22.97	22.44	22.71	24,728,832	+0.15(+0.66%)
Apr 27, 2015	22.55	22.64	22.42	22.57	18,072,268	-0.04(-0.19%)
Apr 24, 2015	22.57	22.91	22.50	22.61	22,759,472	+0.12(+0.53%)
Apr 23, 2015	22.69	22.86	22.34	22.49	41,116,136	+0.82(+3.77%)
Apr 22, 2015	21.53	21.75	21.47	21.67	28,876,032	+0.13(+0.59%)
Apr 21, 2015	21.57	21.64	21.41	21.54	19,478,290	+0.13(+0.62%)
Apr 20, 2015	21.38	21.56	21.16	21.41	22,758,080	+0.11(+0.50%)
Apr 17, 2015	21.51	21.57	21.16	21.31	23,356,146	-0.48(-2.18%)
Apr 16, 2015	21.76	21.92	21.64	21.78	11,561,094	+0.01(+0.03%)
Apr 15, 2015	21.76	21.88	21.64	21.77	13,559,265	+0.02(+0.11%)
Apr 14, 2015	21.69	21.81	21.53	21.75	13,284,798	+0.00(+0.02%)
Apr 13, 2015	21.83	22.24	21.69	21.75	18,384,230	-0.15(-0.70%)
Apr 10, 2015	21.93	22.03	21.80	21.90	13,340,269	+0.13(+0.58%)
Apr 09, 2015	21.81	21.94	21.58	21.77	12,752,138	-0.04(-0.18%)
Apr 08, 2015	21.84	22.00	21.63	21.81	18,004,486	+0.01(+0.05%)
Apr 07, 2015	21.81	22.12	21.72	21.80	17,910,864	+0.10(+0.46%)
Apr 06, 2015	21.20	21.83	21.18	21.70	16,207,392	-0.03(-0.16%)
Apr 02, 2015	21.79	21.73	21.73	21.73	22,047,036	-0.08(-0.39%)
Apr 01, 2015	21.89	22.05	21.70	21.82	12,933,448	-0.21(-0.95%)
Mar 31, 2015	22.04	22.30	22.02	22.03	12,720,223	-0.09(-0.42%)
Mar 30, 2015	22.05	22.30	22.05	22.12	12,471,941	+0.11(+0.51%)
Mar 27, 2015	21.90	22.13	21.88	22.01	15,887,357	+0.04(+0.20%)
Mar 26, 2015	21.98	22.18	21.87	21.96	17,146,942	-0.21(-0.94%)
Mar 25, 2015	22.77	22.77	22.16	22.17	27,710,564	-0.55(-2.44%)
Mar 24, 2015	22.28	22.92	22.27	22.73	32,790,612	+0.34(+1.52%)
Mar 23, 2015	22.12	22.62	22.12	22.39	19,421,838	+0.26(+1.19%)
Mar 20, 2015	22.23	22.37	22.12	22.12	56,518,256	+0.02(+0.10%)
Mar 19, 2015	21.70	22.28	21.65	22.10	35,541,160	-0.21(-0.94%)
Mar 18, 2015	22.67	22.67	22.03	22.31	40,983,108	-0.41(-1.79%)
Mar 17, 2015	22.74	22.87	22.48	22.72	18,043,822	-0.03(-0.13%)
Mar 16, 2015	22.73	22.91	22.58	22.75	16,560,148	+0.19(+0.85%)
Mar 13, 2015	22.93	22.93	22.39	22.56	20,600,034	-0.13(-0.57%)
Mar 12, 2015	22.94	22.97	22.57	22.69	19,442,946	-0.10(-0.44%)
Mar 11, 2015	22.66	22.99	22.66	22.79	28,279,904	+0.18(+0.78%)
Mar 10, 2015	22.93	23.10	22.56	22.61	41,227,876	-0.61(-2.62%)
Mar 09, 2015	22.86	23.27	22.81	23.22	36,067,212	+0.36(+1.56%)
Mar 06, 2015	22.57	23.09	22.54	22.86	36,148,464	+0.30(+1.34%)
Mar 05, 2015	22.26	22.64	22.26	22.56	18,023,094	+0.29(+1.32%)
Mar 04, 2015	22.10	22.45	22.00	22.27	15,163,227	+0.02(+0.09%)
Mar 03, 2015	22.29	22.39	22.15	22.25	12,840,592	-0.05(-0.21%)
Mar 02, 2015	21.98	22.40	21.98	22.29	16,994,720	+0.18(+0.81%)
Feb 27, 2015	22.41	22.42	22.05	22.12	16,417,022	-0.24(-1.08%)
Feb 26, 2015	22.24	22.48	22.23	22.36	14,954,040	+0.07(+0.33%)
Feb 25, 2015	22.36	22.38	22.14	22.28	20,102,652	-0.02(-0.09%)
Feb 24, 2015	22.18	22.36	22.10	22.30	13,199,722	+0.13(+0.57%)
Feb 23, 2015	22.09	22.38	22.05	22.18	21,263,202	+0.02(+0.09%)
Feb 20, 2015	22.02	22.17	21.87	22.16	18,355,154	+0.14(+0.64%)
Feb 19, 2015	21.76	22.04	21.55	22.02	20,404,232	+0.29(+1.32%)
Feb 18, 2015	21.53	21.76	21.50	21.73	15,500,316	+0.19(+0.86%)
Feb 17, 2015	21.45	21.56	21.31	21.54	19,503,822	-0.02(-0.10%)
Feb 13, 2015	21.01	21.57	21.57	21.57	63,992,076	+0.66(+3.17%)
Feb 12, 2015	21.25	21.25	20.89	20.90	23,423,862	-0.15(-0.73%)
Feb 11, 2015	21.16	21.18	20.87	21.06	16,301,222	-0.05(-0.23%)
Feb 10, 2015	20.79	21.22	20.58	21.11	28,611,492	+0.36(+1.73%)
Feb 09, 2015	20.63	20.94	20.63	20.75	11,252,022	-0.06(-0.31%)
Feb 06, 2015	20.70	20.97	20.65	20.81	20,946,812	+0.08(+0.39%)
Feb 05, 2015	20.56	20.82	20.51	20.73	16,149,402	+0.22(+1.08%)
Feb 04, 2015	20.66	20.77	20.44	20.51	17,909,938	-0.21(-1.00%)
Feb 03, 2015	20.59	20.81	20.58	20.72	19,378,384	+0.21(+1.01%)

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.