Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.10	21.29	21.05	21.20	5,973,934	+0.02(+0.07%)
Apr 29, 2015	21.13	21.34	21.07	21.18	3,140,190	-0.14(-0.67%)
Apr 28, 2015	21.06	21.37	20.94	21.33	4,147,396	+0.26(+1.25%)
Apr 27, 2015	21.10	21.34	21.00	21.06	3,241,454	+0.01(+0.04%)
Apr 24, 2015	21.50	21.50	20.92	21.05	5,707,528	-0.55(-2.55%)
Apr 23, 2015	21.39	21.75	21.28	21.61	5,123,326	-0.32(-1.48%)
Apr 22, 2015	22.00	22.00	21.63	21.93	3,727,414	+0.03(+0.15%)
Apr 21, 2015	22.18	22.20	21.78	21.90	5,336,269	-0.17(-0.78%)
Apr 20, 2015	22.04	22.17	21.93	22.07	2,149,383	+0.18(+0.83%)
Apr 17, 2015	22.13	22.17	21.77	21.89	3,827,356	-0.47(-2.11%)
Apr 16, 2015	22.12	22.41	22.09	22.36	3,926,255	+0.07(+0.30%)
Apr 15, 2015	21.75	22.35	21.67	22.29	4,131,208	+0.58(+2.68%)
Apr 14, 2015	21.94	21.99	21.68	21.71	4,488,115	-0.32(-1.47%)
Apr 13, 2015	22.26	22.31	21.94	22.03	4,523,932	-0.21(-0.94%)
Apr 10, 2015	22.06	22.29	21.95	22.24	4,182,491	+0.27(+1.21%)
Apr 09, 2015	21.67	22.01	21.67	21.98	3,164,531	+0.22(+0.99%)
Apr 08, 2015	21.67	21.82	21.57	21.76	4,613,479	-0.00(-0.02%)
Apr 07, 2015	21.54	21.87	21.45	21.76	3,771,512	+0.27(+1.25%)
Apr 06, 2015	21.29	21.58	20.99	21.50	3,526,518	+0.06(+0.29%)
Apr 02, 2015	21.52	21.43	21.43	21.43	2,971,130	-0.06(-0.27%)
Apr 01, 2015	21.71	21.74	21.29	21.49	4,880,189	-0.26(-1.21%)
Mar 31, 2015	22.09	22.12	21.72	21.75	6,613,990	-0.44(-1.98%)
Mar 30, 2015	21.94	22.32	21.88	22.19	4,616,705	+0.30(+1.39%)
Mar 27, 2015	21.40	22.02	21.32	21.89	3,844,575	+0.44(+2.06%)
Mar 26, 2015	21.20	21.56	20.86	21.45	5,758,872	+0.05(+0.25%)
Mar 25, 2015	22.08	22.17	21.37	21.39	6,625,654	-0.68(-3.08%)
Mar 24, 2015	22.44	22.56	22.06	22.07	9,607,602	-0.34(-1.50%)
Mar 23, 2015	22.69	22.79	22.40	22.41	4,115,956	-0.22(-0.97%)
Mar 20, 2015	22.53	22.79	22.39	22.63	9,393,756	+0.25(+1.13%)
Mar 19, 2015	22.30	22.49	22.14	22.38	4,744,228	+0.04(+0.18%)
Mar 18, 2015	22.05	22.39	21.70	22.34	5,373,317	+0.21(+0.97%)
Mar 17, 2015	22.37	22.37	21.98	22.12	4,502,756	-0.31(-1.39%)
Mar 16, 2015	22.22	22.48	22.11	22.43	4,813,779	+0.40(+1.84%)
Mar 13, 2015	22.13	22.20	21.69	22.03	7,014,729	-0.08(-0.34%)
Mar 12, 2015	21.62	22.14	21.61	22.10	9,084,499	+0.30(+1.38%)
Mar 11, 2015	21.94	22.08	21.71	21.80	12,738,790	-0.23(-1.04%)
Mar 10, 2015	22.55	22.64	22.03	22.03	6,498,606	-0.80(-3.51%)
Mar 09, 2015	22.68	22.87	22.57	22.83	4,111,343	+0.26(+1.14%)
Mar 06, 2015	22.48	22.77	22.46	22.58	5,734,718	-0.06(-0.26%)
Mar 05, 2015	22.99	23.01	22.50	22.63	9,994,530	-0.27(-1.17%)
Mar 04, 2015	22.81	22.93	22.62	22.90	5,275,032	+0.02(+0.10%)
Mar 03, 2015	23.13	23.21	22.83	22.88	5,915,015	-0.44(-1.87%)
Mar 02, 2015	22.96	23.33	22.91	23.31	4,345,702	+0.51(+2.22%)
Feb 27, 2015	22.86	22.99	22.71	22.81	3,684,604	-0.09(-0.38%)
Feb 26, 2015	22.90	22.94	22.72	22.89	4,551,326	+0.05(+0.22%)
Feb 25, 2015	22.85	22.93	22.73	22.84	4,944,346	-0.08(-0.35%)
Feb 24, 2015	22.57	22.96	22.51	22.92	6,287,729	+0.40(+1.80%)
Feb 23, 2015	22.52	22.59	22.39	22.52	4,283,780	-0.14(-0.60%)
Feb 20, 2015	22.38	22.66	22.24	22.65	7,048,156	+0.18(+0.78%)
Feb 19, 2015	22.41	22.50	22.24	22.48	5,674,274	-0.00(-0.00%)
Feb 18, 2015	22.46	22.53	22.31	22.48	4,923,297	-0.09(-0.39%)
Feb 17, 2015	22.38	22.62	22.24	22.57	7,548,235	+0.09(+0.39%)
Feb 13, 2015	22.83	22.48	22.48	22.48	8,686,803	+0.32(+1.46%)
Feb 12, 2015	21.94	22.18	21.68	22.16	10,081,618	+0.49(+2.28%)
Feb 11, 2015	21.67	21.75	21.51	21.66	5,661,051	-0.01(-0.03%)
Feb 10, 2015	21.39	21.68	21.21	21.67	8,288,144	+0.44(+2.09%)
Feb 09, 2015	21.39	21.60	21.16	21.22	7,733,779	-0.34(-1.56%)
Feb 06, 2015	21.74	21.93	21.45	21.56	62,919,272	-0.18(-0.82%)
Feb 05, 2015	21.05	21.80	21.05	21.74	40,990,744	+1.20(+5.85%)
Feb 04, 2015	20.10	20.69	20.10	20.54	8,154,468	+0.33(+1.63%)
Feb 03, 2015	19.96	20.24	19.87	20.21	6,129,656	+0.36(+1.83%)

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.