Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.72	21.89	20.90	21.08	3,680,178	-0.71(-3.25%)
Apr 29, 2015	21.96	22.07	21.51	21.79	2,641,807	-0.35(-1.57%)
Apr 28, 2015	21.94	22.23	21.71	22.13	1,792,009	+0.09(+0.42%)
Apr 27, 2015	22.27	22.61	22.00	22.04	1,551,002	-0.20(-0.91%)
Apr 24, 2015	22.86	22.88	22.20	22.25	1,841,418	-0.58(-2.53%)
Apr 23, 2015	22.68	22.99	22.55	22.82	1,767,887	+0.07(+0.32%)
Apr 22, 2015	22.54	22.92	22.46	22.75	1,864,573	+0.18(+0.81%)
Apr 21, 2015	22.31	22.74	22.31	22.57	2,189,453	+0.27(+1.20%)
Apr 20, 2015	22.61	22.63	22.23	22.30	2,435,096	-0.08(-0.35%)
Apr 17, 2015	22.45	22.72	22.17	22.38	2,970,364	-0.06(-0.26%)
Apr 16, 2015	22.40	22.75	22.00	22.44	4,323,074	+0.58(+2.64%)
Apr 15, 2015	21.47	21.97	21.24	21.86	2,005,279	+0.48(+2.27%)
Apr 14, 2015	21.39	21.44	20.96	21.38	1,249,081	+0.09(+0.43%)
Apr 13, 2015	21.55	21.72	21.22	21.28	1,198,369	-0.20(-0.93%)
Apr 10, 2015	21.43	21.64	21.26	21.48	1,473,188	+0.11(+0.54%)
Apr 09, 2015	20.84	21.43	20.84	21.37	1,687,304	+0.48(+2.32%)
Apr 08, 2015	20.97	21.13	20.76	20.88	1,426,482	-0.07(-0.31%)
Apr 07, 2015	20.93	21.39	20.92	20.95	1,755,791	-0.03(-0.12%)
Apr 06, 2015	20.54	21.20	20.52	20.98	1,817,236	+0.37(+1.78%)
Apr 02, 2015	20.24	20.61	20.61	20.61	1,994,414	+0.39(+1.94%)
Apr 01, 2015	20.63	20.69	20.10	20.22	3,850,035	-0.29(-1.41%)
Mar 31, 2015	20.47	20.61	20.31	20.50	2,112,334	-0.09(-0.44%)
Mar 30, 2015	20.90	21.00	20.56	20.60	1,639,291	-0.15(-0.73%)
Mar 27, 2015	20.70	20.92	20.45	20.75	1,376,897	+0.01(+0.03%)
Mar 26, 2015	20.75	20.89	20.43	20.74	2,456,904	-0.09(-0.41%)
Mar 25, 2015	21.80	21.91	20.82	20.83	2,732,462	-0.82(-3.78%)
Mar 24, 2015	21.55	22.11	21.48	21.64	2,464,480	+0.05(+0.21%)
Mar 23, 2015	21.55	21.77	21.50	21.60	2,064,131	+0.07(+0.33%)
Mar 20, 2015	21.77	21.87	21.44	21.53	1,898,203	-0.14(-0.66%)
Mar 19, 2015	21.57	21.98	21.51	21.67	1,662,223	-0.05(-0.21%)
Mar 18, 2015	21.28	21.84	21.28	21.72	2,815,737	+0.14(+0.64%)
Mar 17, 2015	21.15	21.68	21.09	21.58	2,309,415	+0.30(+1.40%)
Mar 16, 2015	21.25	21.32	20.88	21.28	2,095,673	+0.15(+0.73%)
Mar 13, 2015	21.14	21.43	20.83	21.13	2,602,650	-0.30(-1.41%)
Mar 12, 2015	21.24	21.49	21.13	21.43	1,938,613	+0.06(+0.26%)
Mar 11, 2015	21.24	21.59	21.13	21.37	3,390,723	+0.23(+1.07%)
Mar 10, 2015	21.55	21.61	21.03	21.15	3,201,473	-0.58(-2.65%)
Mar 09, 2015	21.98	22.08	21.55	21.72	2,926,771	-0.26(-1.16%)
Mar 06, 2015	21.93	22.42	21.80	21.98	3,906,205	-0.03(-0.12%)
Mar 05, 2015	21.76	22.14	21.53	22.00	4,117,738	+0.36(+1.66%)
Mar 04, 2015	21.58	21.83	21.48	21.64	3,127,435	-0.18(-0.84%)
Mar 03, 2015	21.81	22.17	21.53	21.83	3,560,225	-0.08(-0.36%)
Mar 02, 2015	21.01	21.91	21.01	21.91	4,194,786	+0.52(+2.42%)
Feb 27, 2015	20.73	21.57	20.70	21.39	4,760,589	+0.39(+1.87%)
Feb 26, 2015	21.36	21.39	20.81	21.00	4,205,782	-0.53(-2.46%)
Feb 25, 2015	21.72	21.77	20.93	21.53	7,027,663	+0.05(+0.21%)
Feb 24, 2015	21.15	21.72	20.64	21.48	19,736,728	+3.27(+17.99%)
Feb 23, 2015	18.28	18.51	18.04	18.21	5,453,830	-0.15(-0.82%)
Feb 20, 2015	18.45	18.62	17.92	18.36	4,966,045	+0.43(+2.39%)
Feb 19, 2015	17.95	18.45	17.81	17.93	3,546,816	-0.47(-2.58%)
Feb 18, 2015	18.61	18.88	18.32	18.40	3,162,881	-0.25(-1.35%)
Feb 17, 2015	18.59	18.70	18.24	18.65	3,085,106	+0.12(+0.65%)
Feb 13, 2015	18.70	18.53	18.53	18.53	3,102,100	+0.05(+0.27%)
Feb 12, 2015	18.07	18.73	18.07	18.48	3,824,003	+0.53(+2.94%)
Feb 11, 2015	17.69	18.09	17.52	17.96	3,520,642	+0.19(+1.07%)
Feb 10, 2015	17.77	17.85	17.23	17.77	2,943,848	+0.12(+0.67%)
Feb 09, 2015	17.50	17.87	17.35	17.65	2,806,960	+0.09(+0.52%)
Feb 06, 2015	17.91	17.91	17.47	17.56	2,708,488	-0.18(-1.03%)
Feb 05, 2015	17.79	17.88	17.41	17.74	2,532,983	+0.11(+0.65%)
Feb 04, 2015	17.73	17.90	17.41	17.63	3,435,658	-0.32(-1.77%)
Feb 03, 2015	17.13	18.30	17.11	17.94	6,166,311	+1.07(+6.37%)

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.