Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.50	21.50	20.33	20.33	1,418,936	-1.18(-5.49%)
Apr 29, 2015	21.04	21.74	21.00	21.51	862,936	+0.34(+1.61%)
Apr 28, 2015	20.92	21.18	20.77	21.17	585,572	+0.33(+1.58%)
Apr 27, 2015	20.98	21.15	20.64	20.84	772,063	-0.14(-0.67%)
Apr 24, 2015	21.25	21.29	20.84	20.98	490,804	-0.16(-0.76%)
Apr 23, 2015	21.20	21.20	20.99	21.14	425,975	-0.15(-0.70%)
Apr 22, 2015	21.45	21.47	21.21	21.29	391,244	-0.16(-0.75%)
Apr 21, 2015	21.38	21.55	21.29	21.45	562,258	+0.19(+0.89%)
Apr 20, 2015	21.00	21.43	20.99	21.26	943,849	+0.40(+1.92%)
Apr 17, 2015	21.18	21.21	20.81	20.86	1,087,327	-0.49(-2.30%)
Apr 16, 2015	20.86	21.43	20.78	21.35	778,950	+0.45(+2.15%)
Apr 15, 2015	21.18	21.28	20.62	20.90	1,462,805	-0.22(-1.04%)
Apr 14, 2015	21.06	21.42	20.95	21.12	1,492,400	+0.16(+0.76%)
Apr 13, 2015	21.10	21.35	20.87	20.96	1,071,158	-0.09(-0.43%)
Apr 10, 2015	21.50	21.64	21.01	21.05	885,106	-0.45(-2.09%)
Apr 09, 2015	21.37	21.63	21.23	21.50	524,851	+0.08(+0.37%)
Apr 08, 2015	21.42	21.83	21.19	21.42	863,221	+0.00(+0.00%)
Apr 07, 2015	21.15	21.63	21.05	21.42	982,726	+0.28(+1.32%)
Apr 06, 2015	20.95	21.43	20.82	21.14	509,607	+0.04(+0.19%)
Apr 02, 2015	21.08	21.10	21.10	21.10	560,400	+0.03(+0.14%)
Apr 01, 2015	21.25	21.36	20.91	21.07	882,150	-0.27(-1.27%)
Mar 31, 2015	21.50	21.64	21.30	21.34	708,366	-0.26(-1.20%)
Mar 30, 2015	21.13	21.69	21.13	21.60	1,138,683	+0.64(+3.03%)
Mar 27, 2015	21.16	21.27	20.68	20.96	1,045,940	-0.18(-0.83%)
Mar 26, 2015	20.94	21.36	20.70	21.14	1,860,586	+0.21(+1.00%)
Mar 25, 2015	22.59	22.59	20.92	20.93	2,969,381	-1.54(-6.85%)
Mar 24, 2015	22.80	23.38	22.46	22.47	1,508,359	-0.64(-2.75%)
Mar 23, 2015	23.12	23.26	22.80	23.11	1,628,395	-0.13(-0.58%)
Mar 20, 2015	22.51	23.35	22.30	23.24	2,955,217	+0.79(+3.52%)
Mar 19, 2015	22.56	22.70	22.40	22.45	852,234	-0.21(-0.93%)
Mar 18, 2015	22.49	22.66	22.26	22.66	1,270,248	+0.23(+1.03%)
Mar 17, 2015	23.05	23.05	22.39	22.43	1,560,009	-0.63(-2.73%)
Mar 16, 2015	22.68	23.06	22.29	23.06	2,132,735	+0.48(+2.13%)
Mar 13, 2015	22.24	22.68	22.23	22.58	1,636,751	+0.15(+0.67%)
Mar 12, 2015	22.04	22.49	21.95	22.43	2,033,496	+0.39(+1.77%)
Mar 11, 2015	21.84	22.13	21.71	22.04	1,510,461	+0.21(+0.96%)
Mar 10, 2015	22.35	22.45	21.83	21.83	1,397,242	-0.56(-2.50%)
Mar 09, 2015	22.22	22.55	22.18	22.39	1,786,372	+0.16(+0.72%)
Mar 06, 2015	21.73	22.28	21.30	22.23	7,337,077	+1.90(+9.35%)
Mar 05, 2015	20.35	20.61	20.11	20.33	2,622,110	+0.05(+0.25%)
Mar 04, 2015	20.56	20.55	20.20	20.28	1,986,116	-0.27(-1.31%)
Mar 03, 2015	21.24	21.37	20.54	20.55	1,032,156	-0.78(-3.66%)
Mar 02, 2015	20.98	21.41	20.79	21.33	1,510,922	+0.32(+1.52%)
Feb 27, 2015	21.07	21.39	20.98	21.01	1,043,942	-0.06(-0.28%)
Feb 26, 2015	20.93	21.16	20.68	21.07	1,034,012	+0.28(+1.35%)
Feb 25, 2015	20.78	21.07	20.58	20.79	671,803	-0.05(-0.24%)
Feb 24, 2015	20.72	21.05	20.54	20.84	1,251,193	+0.18(+0.87%)
Feb 23, 2015	21.33	21.34	20.50	20.66	1,349,061	-0.79(-3.68%)
Feb 20, 2015	21.28	21.50	20.98	21.45	1,104,386	+0.21(+0.99%)
Feb 19, 2015	20.76	21.32	20.52	21.24	1,393,599	+0.45(+2.16%)
Feb 18, 2015	20.80	21.15	20.67	20.79	913,220	-0.06(-0.29%)
Feb 17, 2015	20.71	20.94	20.41	20.85	1,256,458	+0.10(+0.48%)
Feb 13, 2015	20.31	20.75	20.75	20.75	2,409,100	+0.51(+2.52%)
Feb 12, 2015	20.25	20.46	20.00	20.24	1,985,815	+0.50(+2.53%)
Feb 11, 2015	19.43	19.83	19.29	19.74	888,079	+0.29(+1.49%)
Feb 10, 2015	19.69	19.77	19.41	19.45	913,138	-0.15(-0.77%)
Feb 09, 2015	19.39	19.79	19.14	19.60	1,040,690	+0.20(+1.03%)
Feb 06, 2015	19.13	19.45	18.89	19.40	832,850	+0.27(+1.41%)
Feb 05, 2015	18.63	19.18	18.50	19.13	939,901	+0.53(+2.85%)
Feb 04, 2015	18.77	19.06	18.53	18.60	1,198,819	-0.29(-1.54%)
Feb 03, 2015	19.22	19.40	18.45	18.89	1,339,872	+0.38(+2.05%)

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.