Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.68	24.78	23.34	23.62	907,857	-1.29(-5.18%)
Apr 29, 2015	23.92	25.19	23.87	24.91	1,014,055	+0.80(+3.31%)
Apr 28, 2015	24.80	25.15	23.98	24.12	1,579,544	-0.19(-0.80%)
Apr 27, 2015	24.99	25.21	24.21	24.31	1,811,306	-0.19(-0.79%)
Apr 24, 2015	26.52	26.66	23.62	24.50	2,819,781	-2.22(-8.30%)
Apr 23, 2015	26.98	27.04	26.12	26.72	730,665	-0.39(-1.46%)
Apr 22, 2015	26.78	27.16	26.32	27.11	678,533	+0.12(+0.45%)
Apr 21, 2015	27.15	27.29	26.77	26.99	555,118	-0.17(-0.62%)
Apr 20, 2015	26.85	27.40	26.85	27.16	527,889	+0.28(+1.05%)
Apr 17, 2015	27.24	27.31	26.30	26.88	1,484,780	-0.60(-2.17%)
Apr 16, 2015	25.94	27.50	25.88	27.48	1,728,632	+1.30(+4.96%)
Apr 15, 2015	25.93	26.19	25.71	26.18	716,301	+0.37(+1.44%)
Apr 14, 2015	26.07	26.34	25.55	25.81	1,460,169	-0.15(-0.56%)
Apr 13, 2015	25.87	26.14	25.79	25.95	1,288,761	+0.19(+0.75%)
Apr 10, 2015	26.19	26.19	25.47	25.76	940,875	-0.23(-0.90%)
Apr 09, 2015	24.58	26.15	24.48	25.99	2,341,838	+1.42(+5.77%)
Apr 08, 2015	23.37	24.58	23.37	24.57	2,483,110	+2.22(+9.91%)
Apr 07, 2015	21.97	22.59	21.84	22.36	835,366	+0.39(+1.76%)
Apr 06, 2015	21.58	22.08	21.36	21.97	565,290	+0.19(+0.89%)
Apr 02, 2015	21.97	21.78	21.78	21.78	663,907	-0.10(-0.48%)
Apr 01, 2015	21.69	21.96	21.58	21.88	701,990	+0.22(+1.00%)
Mar 31, 2015	20.96	21.89	20.85	21.66	766,618	+0.57(+2.71%)
Mar 30, 2015	21.04	21.52	20.87	21.09	345,814	+0.09(+0.42%)
Mar 27, 2015	20.59	21.10	20.35	21.00	572,528	+0.24(+1.16%)
Mar 26, 2015	21.04	21.17	20.36	20.76	1,085,569	-0.65(-3.05%)
Mar 25, 2015	21.96	22.39	21.37	21.42	793,182	-0.57(-2.60%)
Mar 24, 2015	22.33	22.45	21.94	21.99	278,951	-0.44(-1.98%)
Mar 23, 2015	22.29	22.79	22.20	22.43	545,008	+0.10(+0.43%)
Mar 20, 2015	22.15	22.51	22.10	22.33	777,750	+0.26(+1.17%)
Mar 19, 2015	21.46	22.29	21.37	22.08	884,065	+0.47(+2.16%)
Mar 18, 2015	22.20	22.20	21.04	21.61	987,762	-0.45(-2.05%)
Mar 17, 2015	21.63	22.16	21.49	22.06	618,244	+0.57(+2.66%)
Mar 16, 2015	21.48	21.68	21.33	21.49	512,992	+0.02(+0.07%)
Mar 13, 2015	21.56	21.72	21.32	21.47	622,534	-0.02(-0.11%)
Mar 12, 2015	21.61	22.00	21.22	21.50	641,523	-0.39(-1.80%)
Mar 11, 2015	21.54	22.14	21.54	21.89	538,016	+0.49(+2.30%)
Mar 10, 2015	22.37	22.37	21.37	21.40	568,189	-1.16(-5.15%)
Mar 09, 2015	22.16	22.65	22.12	22.56	388,789	+0.48(+2.15%)
Mar 06, 2015	22.58	22.90	21.99	22.08	319,299	-0.63(-2.77%)
Mar 05, 2015	22.97	23.17	22.57	22.71	377,137	-0.14(-0.60%)
Mar 04, 2015	22.34	22.97	22.34	22.85	628,080	+0.51(+2.27%)
Mar 03, 2015	22.54	22.86	22.28	22.34	1,254,924	-0.19(-0.86%)
Mar 02, 2015	21.37	22.66	21.12	22.54	692,097	+1.10(+5.15%)
Feb 27, 2015	22.09	22.32	21.16	21.43	1,092,322	-0.72(-3.24%)
Feb 26, 2015	22.58	22.72	21.51	22.15	1,322,516	-0.48(-2.10%)
Feb 25, 2015	23.05	23.20	22.25	22.62	1,071,585	-0.67(-2.87%)
Feb 24, 2015	23.06	23.45	23.05	23.29	541,668	-0.14(-0.58%)
Feb 23, 2015	23.99	24.00	23.21	23.43	467,685	-0.50(-2.09%)
Feb 20, 2015	23.98	24.01	23.70	23.93	288,298	+0.01(+0.03%)
Feb 19, 2015	23.96	24.13	23.80	23.92	232,527	-0.06(-0.24%)
Feb 18, 2015	24.18	24.24	23.86	23.98	331,541	-0.12(-0.50%)
Feb 17, 2015	23.44	24.26	23.43	24.10	899,113	+0.66(+2.82%)
Feb 13, 2015	23.75	23.44	23.44	23.44	463,035	-0.31(-1.32%)
Feb 12, 2015	23.37	23.78	23.13	23.75	395,346	+0.48(+2.08%)
Feb 11, 2015	23.88	23.99	22.99	23.27	817,466	-0.73(-3.06%)
Feb 10, 2015	24.08	24.08	22.65	24.00	1,139,075	+0.04(+0.17%)
Feb 09, 2015	24.02	24.46	23.81	23.96	1,072,059	+0.23(+0.98%)
Feb 06, 2015	24.06	24.06	23.36	23.73	759,541	-0.16(-0.67%)
Feb 05, 2015	23.18	24.06	22.89	23.89	1,624,668	+0.83(+3.62%)
Feb 04, 2015	22.14	23.22	22.13	23.06	1,205,988	+0.72(+3.23%)
Feb 03, 2015	22.21	22.69	22.06	22.33	474,615	+0.02(+0.07%)

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.