Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.36	21.59	20.96	21.09	72,955,920	-0.38(-1.77%)
Apr 29, 2015	21.34	21.71	21.30	21.47	72,430,056	+0.00(+0.01%)
Apr 28, 2015	21.93	21.95	21.40	21.47	82,806,656	-0.46(-2.11%)
Apr 27, 2015	22.19	22.35	21.87	21.93	108,599,496	-0.33(-1.47%)
Apr 24, 2015	21.95	22.63	21.95	22.25	343,538,080	+2.76(+14.13%)
Apr 23, 2015	19.51	19.59	19.31	19.50	158,916,624	+0.01(+0.05%)
Apr 22, 2015	19.60	19.71	19.40	19.49	69,464,880	-0.07(-0.35%)
Apr 21, 2015	19.57	19.73	19.34	19.56	92,866,880	+0.08(+0.43%)
Apr 20, 2015	18.93	19.60	18.85	19.48	100,235,640	+0.70(+3.71%)
Apr 17, 2015	19.13	19.18	18.72	18.78	76,793,280	-0.52(-2.71%)
Apr 16, 2015	19.18	19.37	19.18	19.30	41,607,360	+0.13(+0.68%)
Apr 15, 2015	19.23	19.29	19.08	19.17	38,647,340	-0.08(-0.43%)
Apr 14, 2015	19.18	19.39	19.06	19.26	51,647,140	+0.14(+0.72%)
Apr 13, 2015	19.18	19.26	19.01	19.12	37,888,860	-0.01(-0.08%)
Apr 10, 2015	19.22	19.36	19.07	19.13	51,470,380	-0.04(-0.23%)
Apr 09, 2015	19.03	19.22	18.94	19.18	47,838,420	+0.12(+0.61%)
Apr 08, 2015	18.73	19.08	18.73	19.06	52,728,680	+0.34(+1.81%)
Apr 07, 2015	18.81	18.97	18.70	18.72	39,096,040	-0.13(-0.70%)
Apr 06, 2015	18.50	19.01	18.47	18.85	61,013,180	+0.24(+1.29%)
Apr 02, 2015	18.52	18.61	18.61	18.61	37,506,000	+0.10(+0.54%)
Apr 01, 2015	18.61	18.66	18.42	18.51	49,160,900	-0.09(-0.50%)
Mar 31, 2015	18.66	18.89	18.58	18.61	50,122,200	-0.12(-0.66%)
Mar 30, 2015	18.59	18.81	18.58	18.73	36,409,660	+0.20(+1.09%)
Mar 27, 2015	18.36	18.66	18.33	18.53	52,195,480	+0.16(+0.87%)
Mar 26, 2015	18.48	18.57	18.28	18.37	58,599,140	-0.18(-0.97%)
Mar 25, 2015	18.76	19.02	18.51	18.55	68,579,040	-0.16(-0.84%)
Mar 24, 2015	18.70	18.76	18.61	18.70	44,561,280	-0.05(-0.27%)
Mar 23, 2015	18.90	19.09	18.75	18.76	44,783,360	-0.17(-0.89%)
Mar 20, 2015	18.81	18.97	18.80	18.92	75,271,056	+0.26(+1.41%)
Mar 19, 2015	18.69	18.86	18.61	18.66	38,303,740	-0.09(-0.51%)
Mar 18, 2015	18.50	18.80	18.34	18.76	52,985,360	+0.16(+0.86%)
Mar 17, 2015	18.56	18.73	18.48	18.60	40,735,720	-0.07(-0.38%)
Mar 16, 2015	18.52	18.70	18.34	18.67	47,080,040	+0.14(+0.75%)
Mar 13, 2015	18.58	18.70	18.34	18.53	52,233,160	-0.18(-0.98%)
Mar 12, 2015	18.44	18.77	18.38	18.71	56,197,020	+0.39(+2.15%)
Mar 11, 2015	18.53	18.67	18.31	18.32	49,898,140	-0.16(-0.85%)
Mar 10, 2015	18.87	18.89	18.46	18.48	62,411,940	-0.45(-2.39%)
Mar 09, 2015	18.92	18.97	18.76	18.93	46,226,800	-0.08(-0.40%)
Mar 06, 2015	19.28	19.35	18.94	19.00	52,540,840	-0.39(-2.00%)
Mar 05, 2015	19.28	19.42	19.19	19.39	53,805,780	+0.26(+1.34%)
Mar 04, 2015	19.29	19.23	19.11	19.14	45,123,000	-0.09(-0.49%)
Mar 03, 2015	19.20	19.30	19.08	19.23	38,922,500	-0.05(-0.27%)
Mar 02, 2015	19.04	19.30	18.97	19.28	42,771,980	+0.27(+1.45%)
Feb 27, 2015	19.20	19.30	18.99	19.01	50,646,180	-0.23(-1.21%)
Feb 26, 2015	19.20	19.47	19.16	19.24	53,710,100	-0.03(-0.15%)
Feb 25, 2015	18.86	19.39	18.83	19.27	63,486,800	+0.34(+1.79%)
Feb 24, 2015	18.93	19.02	18.81	18.93	38,430,680	-0.08(-0.41%)
Feb 23, 2015	19.17	19.23	18.90	19.01	43,513,420	-0.18(-0.92%)
Feb 20, 2015	18.93	19.18	18.79	19.18	65,160,460	+0.23(+1.23%)
Feb 19, 2015	18.67	19.09	18.67	18.95	58,985,000	+0.28(+1.51%)
Feb 18, 2015	18.77	18.84	18.64	18.67	52,994,040	-0.10(-0.55%)
Feb 17, 2015	18.89	19.00	18.63	18.77	73,462,640	-0.32(-1.68%)
Feb 13, 2015	18.92	19.09	19.09	19.09	69,502,000	+0.23(+1.24%)
Feb 12, 2015	18.75	18.93	18.66	18.86	55,818,500	+0.10(+0.54%)
Feb 11, 2015	18.56	18.86	18.55	18.76	55,716,600	+0.11(+0.58%)
Feb 10, 2015	18.56	18.71	18.43	18.65	45,732,080	+0.12(+0.66%)
Feb 09, 2015	18.55	18.72	18.36	18.53	54,468,800	-0.19(-0.99%)
Feb 06, 2015	18.74	18.80	18.55	18.71	77,847,640	+0.02(+0.10%)
Feb 05, 2015	18.30	18.94	18.30	18.69	144,887,536	+0.46(+2.51%)
Feb 04, 2015	17.92	18.38	17.91	18.24	83,369,736	+0.06(+0.33%)
Feb 03, 2015	18.01	18.39	18.01	18.18	124,227,656	-0.05(-0.25%)

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.