Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	20.41	20.60	19.85	19.96	5,893,416	-0.53(-2.57%)
Apr 29, 2015	21.48	21.48	20.36	20.49	5,514,267	-1.09(-5.04%)
Apr 28, 2015	21.99	22.28	21.31	21.58	11,175,309	+0.60(+2.87%)
Apr 27, 2015	21.25	21.30	20.93	20.98	2,336,239	-0.16(-0.77%)
Apr 24, 2015	21.13	21.25	21.11	21.14	1,645,669	+0.01(+0.05%)
Apr 23, 2015	21.06	21.40	21.02	21.13	2,944,619	+0.06(+0.30%)
Apr 22, 2015	21.13	21.18	20.94	21.06	1,564,741	-0.06(-0.27%)
Apr 21, 2015	21.35	21.40	21.10	21.12	1,602,046	-0.17(-0.82%)
Apr 20, 2015	21.48	21.55	21.28	21.29	1,623,046	-0.05(-0.24%)
Apr 17, 2015	21.17	21.42	21.04	21.35	3,494,807	+0.00(+0.00%)
Apr 16, 2015	21.04	21.36	20.93	21.35	1,767,299	+0.27(+1.29%)
Apr 15, 2015	21.46	21.50	21.05	21.07	2,113,646	-0.27(-1.27%)
Apr 14, 2015	21.36	21.51	21.19	21.35	1,736,338	-0.03(-0.14%)
Apr 13, 2015	21.54	21.69	21.35	21.37	1,332,921	-0.14(-0.65%)
Apr 10, 2015	21.70	21.94	21.40	21.51	1,504,152	-0.12(-0.54%)
Apr 09, 2015	21.70	21.79	21.47	21.63	1,646,519	-0.12(-0.53%)
Apr 08, 2015	21.35	21.78	21.28	21.75	2,734,244	+0.45(+2.12%)
Apr 07, 2015	21.87	21.91	21.29	21.29	2,092,907	-0.56(-2.54%)
Apr 06, 2015	21.47	21.89	21.43	21.85	2,185,894	+0.35(+1.61%)
Apr 02, 2015	21.01	21.50	21.50	21.50	1,993,140	+0.50(+2.37%)
Apr 01, 2015	21.13	21.18	20.80	21.00	2,607,689	-0.11(-0.52%)
Mar 31, 2015	21.30	21.32	21.07	21.11	1,742,727	-0.16(-0.73%)
Mar 30, 2015	21.29	21.38	21.15	21.27	1,306,825	+0.06(+0.30%)
Mar 27, 2015	21.05	21.27	21.03	21.21	1,066,400	+0.16(+0.74%)
Mar 26, 2015	21.04	21.18	20.90	21.05	2,967,353	-0.03(-0.16%)
Mar 25, 2015	21.93	21.93	21.07	21.09	1,843,158	-0.80(-3.68%)
Mar 24, 2015	22.17	22.17	21.77	21.89	1,891,028	-0.30(-1.33%)
Mar 23, 2015	22.36	22.41	22.08	22.18	2,273,866	-0.19(-0.83%)
Mar 20, 2015	22.28	22.52	22.23	22.37	6,431,985	+0.22(+0.99%)
Mar 19, 2015	22.32	22.43	22.11	22.15	3,535,090	-0.17(-0.78%)
Mar 18, 2015	21.83	22.42	21.77	22.32	3,044,912	+0.48(+2.20%)
Mar 17, 2015	21.73	22.06	21.65	21.84	3,853,692	+0.08(+0.37%)
Mar 16, 2015	21.45	21.82	21.45	21.76	2,249,618	+0.42(+1.98%)
Mar 13, 2015	21.24	21.46	20.99	21.34	2,940,609	+0.10(+0.46%)
Mar 12, 2015	20.84	21.28	20.82	21.24	1,805,664	+0.42(+2.03%)
Mar 11, 2015	21.01	21.01	20.72	20.82	2,857,072	-0.16(-0.77%)
Mar 10, 2015	21.02	21.06	20.60	20.98	4,007,668	-0.18(-0.85%)
Mar 09, 2015	21.03	21.18	20.98	21.16	1,984,180	+0.16(+0.77%)
Mar 06, 2015	21.02	21.18	20.88	21.00	2,899,315	-0.18(-0.85%)
Mar 05, 2015	21.13	21.23	21.09	21.18	1,869,951	+0.06(+0.27%)
Mar 04, 2015	21.28	21.64	21.07	21.12	3,522,445	-0.52(-2.41%)
Mar 03, 2015	21.65	21.70	21.47	21.64	3,220,923	-0.06(-0.27%)
Mar 02, 2015	21.22	21.73	21.20	21.70	3,342,381	+0.43(+2.01%)
Feb 27, 2015	21.30	21.33	21.03	21.27	3,799,378	-0.06(-0.27%)
Feb 26, 2015	21.08	21.35	20.98	21.33	3,379,303	+0.21(+1.01%)
Feb 25, 2015	21.10	21.24	20.89	21.11	2,737,454	-0.06(-0.27%)
Feb 24, 2015	20.96	21.20	20.74	21.17	2,728,722	+0.17(+0.80%)
Feb 23, 2015	21.25	21.31	20.82	21.00	2,848,148	-0.24(-1.14%)
Feb 20, 2015	22.21	22.21	20.89	21.25	5,997,916	-1.23(-5.46%)
Feb 19, 2015	22.87	22.87	22.46	22.47	2,009,628	-0.41(-1.77%)
Feb 18, 2015	22.60	22.94	22.43	22.88	2,888,531	+0.26(+1.15%)
Feb 17, 2015	22.69	22.83	22.58	22.62	2,340,198	-0.17(-0.74%)
Feb 13, 2015	23.38	22.79	22.79	22.79	2,244,010	-0.64(-2.72%)
Feb 12, 2015	23.17	23.45	23.04	23.42	1,444,206	+0.35(+1.53%)
Feb 11, 2015	23.02	23.11	22.75	23.07	1,204,645	+0.06(+0.28%)
Feb 10, 2015	22.94	23.05	22.77	23.01	1,955,919	+0.13(+0.56%)
Feb 09, 2015	23.56	23.63	22.85	22.88	1,840,750	-0.80(-3.37%)
Feb 06, 2015	23.79	24.04	23.61	23.68	2,019,257	-0.10(-0.44%)
Feb 05, 2015	23.50	23.80	23.44	23.78	1,920,823	+0.31(+1.33%)
Feb 04, 2015	23.27	23.63	23.17	23.47	1,658,860	+0.20(+0.87%)
Feb 03, 2015	22.98	23.27	22.81	23.27	1,371,432	+0.31(+1.34%)

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.