Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.05	25.15	23.69	23.98	894,405	-1.31(-5.18%)
Apr 29, 2015	24.28	25.57	24.22	25.29	999,029	+0.81(+3.31%)
Apr 28, 2015	25.17	25.52	24.34	24.48	1,556,139	-0.20(-0.80%)
Apr 27, 2015	25.36	25.59	24.58	24.67	1,784,467	-0.20(-0.79%)
Apr 24, 2015	26.92	27.06	23.98	24.87	2,777,998	-2.25(-8.30%)
Apr 23, 2015	27.39	27.45	26.51	27.12	719,838	-0.40(-1.46%)
Apr 22, 2015	27.19	27.57	26.71	27.52	668,479	+0.12(+0.45%)
Apr 21, 2015	27.56	27.70	27.17	27.40	546,893	-0.17(-0.62%)
Apr 20, 2015	27.25	27.82	27.25	27.57	520,067	+0.29(+1.05%)
Apr 17, 2015	27.65	27.72	26.69	27.28	1,462,779	-0.61(-2.17%)
Apr 16, 2015	26.33	27.91	26.27	27.89	1,703,018	+1.32(+4.96%)
Apr 15, 2015	26.32	26.59	26.10	26.57	705,687	+0.38(+1.44%)
Apr 14, 2015	26.46	26.74	25.93	26.20	1,438,533	-0.15(-0.56%)
Apr 13, 2015	26.26	26.53	26.18	26.34	1,269,665	+0.20(+0.75%)
Apr 10, 2015	26.59	26.59	25.85	26.15	926,934	-0.24(-0.90%)
Apr 09, 2015	24.95	26.54	24.85	26.38	2,307,138	+1.44(+5.77%)
Apr 08, 2015	23.73	24.95	23.73	24.94	2,446,316	+2.25(+9.91%)
Apr 07, 2015	22.30	22.93	22.17	22.69	822,988	+0.39(+1.76%)
Apr 06, 2015	21.90	22.42	21.68	22.30	556,913	+0.20(+0.89%)
Apr 02, 2015	22.30	22.11	22.11	22.11	654,069	-0.11(-0.48%)
Apr 01, 2015	22.02	22.29	21.90	22.21	691,589	+0.22(+1.00%)
Mar 31, 2015	21.27	22.22	21.17	21.99	755,259	+0.58(+2.71%)
Mar 30, 2015	21.35	21.84	21.18	21.41	340,690	+0.09(+0.42%)
Mar 27, 2015	20.90	21.42	20.66	21.32	564,044	+0.25(+1.16%)
Mar 26, 2015	21.35	21.48	20.67	21.07	1,069,483	-0.66(-3.05%)
Mar 25, 2015	22.29	22.73	21.70	21.74	781,429	-0.58(-2.60%)
Mar 24, 2015	22.67	22.78	22.27	22.32	274,818	-0.45(-1.98%)
Mar 23, 2015	22.62	23.13	22.53	22.77	536,932	+0.10(+0.43%)
Mar 20, 2015	22.48	22.85	22.43	22.67	766,225	+0.26(+1.17%)
Mar 19, 2015	21.79	22.62	21.69	22.41	870,966	+0.47(+2.16%)
Mar 18, 2015	22.54	22.54	21.36	21.93	973,126	-0.46(-2.05%)
Mar 17, 2015	21.96	22.49	21.81	22.39	609,084	+0.58(+2.66%)
Mar 16, 2015	21.80	22.01	21.65	21.81	505,391	+0.02(+0.08%)
Mar 13, 2015	21.88	22.04	21.64	21.79	613,309	-0.02(-0.11%)
Mar 12, 2015	21.93	22.33	21.54	21.82	632,017	-0.40(-1.80%)
Mar 11, 2015	21.86	22.47	21.86	22.22	530,044	+0.50(+2.30%)
Mar 10, 2015	22.71	22.71	21.70	21.72	559,770	-1.18(-5.14%)
Mar 09, 2015	22.50	22.99	22.45	22.90	383,028	+0.48(+2.15%)
Mar 06, 2015	22.92	23.24	22.32	22.42	314,568	-0.64(-2.77%)
Mar 05, 2015	23.32	23.52	22.91	23.05	371,549	-0.14(-0.60%)
Mar 04, 2015	22.68	23.32	22.68	23.19	618,773	+0.52(+2.27%)
Mar 03, 2015	22.87	23.20	22.61	22.68	1,236,329	-0.20(-0.86%)
Mar 02, 2015	21.70	23.00	21.43	22.87	681,842	+1.12(+5.15%)
Feb 27, 2015	22.42	22.65	21.48	21.75	1,076,136	-0.73(-3.24%)
Feb 26, 2015	22.92	23.06	21.84	22.48	1,302,919	-0.48(-2.10%)
Feb 25, 2015	23.40	23.55	22.59	22.96	1,055,706	-0.68(-2.87%)
Feb 24, 2015	23.41	23.80	23.40	23.64	533,641	-0.14(-0.58%)
Feb 23, 2015	24.35	24.36	23.56	23.78	460,755	-0.51(-2.09%)
Feb 20, 2015	24.34	24.37	24.06	24.29	284,027	+0.01(+0.03%)
Feb 19, 2015	24.32	24.49	24.16	24.28	229,082	-0.06(-0.24%)
Feb 18, 2015	24.54	24.60	24.22	24.34	326,628	-0.12(-0.50%)
Feb 17, 2015	23.79	24.63	23.78	24.46	885,790	+0.67(+2.82%)
Feb 13, 2015	24.11	23.79	23.79	23.79	456,174	-0.32(-1.32%)
Feb 12, 2015	23.73	24.13	23.48	24.11	389,488	+0.49(+2.08%)
Feb 11, 2015	24.24	24.35	23.34	23.62	805,353	-0.74(-3.06%)
Feb 10, 2015	24.45	24.45	22.99	24.36	1,122,196	+0.04(+0.17%)
Feb 09, 2015	24.38	24.83	24.17	24.32	1,056,174	+0.24(+0.98%)
Feb 06, 2015	24.42	24.42	23.71	24.09	748,286	-0.16(-0.67%)
Feb 05, 2015	23.52	24.42	23.23	24.25	1,600,594	+0.85(+3.62%)
Feb 04, 2015	22.47	23.57	22.46	23.40	1,188,118	+0.73(+3.23%)
Feb 03, 2015	22.55	23.04	22.39	22.67	467,582	+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.