Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.00	23.45	20.96	22.85	5,360,963	+2.44(+11.95%)
Apr 29, 2015	20.14	20.58	19.90	20.41	2,058,364	+0.11(+0.54%)
Apr 28, 2015	20.69	20.79	19.61	20.30	1,487,778	-0.50(-2.40%)
Apr 27, 2015	20.72	20.88	20.35	20.80	1,203,004	+0.24(+1.17%)
Apr 24, 2015	20.91	20.97	20.35	20.56	1,344,537	-0.22(-1.06%)
Apr 23, 2015	20.22	21.08	20.01	20.78	1,535,260	+0.67(+3.33%)
Apr 22, 2015	21.09	21.30	20.02	20.11	1,563,715	-0.89(-4.24%)
Apr 21, 2015	22.39	22.48	20.75	21.00	1,604,890	-1.61(-7.12%)
Apr 20, 2015	22.37	23.03	22.37	22.61	788,300	+0.09(+0.40%)
Apr 17, 2015	23.47	23.58	21.89	22.52	1,531,195	-1.13(-4.78%)
Apr 16, 2015	24.40	24.85	23.54	23.65	1,263,867	-1.08(-4.37%)
Apr 15, 2015	23.09	25.22	22.77	24.73	2,001,252	+1.90(+8.32%)
Apr 14, 2015	21.76	22.95	21.73	22.83	1,034,792	+1.27(+5.89%)
Apr 13, 2015	22.12	22.12	21.45	21.56	831,335	-0.27(-1.24%)
Apr 10, 2015	22.63	22.66	21.67	21.83	921,190	-0.52(-2.33%)
Apr 09, 2015	21.90	22.72	21.86	22.35	929,511	+0.45(+2.05%)
Apr 08, 2015	21.78	22.14	21.49	21.90	1,165,352	+0.23(+1.06%)
Apr 07, 2015	20.77	21.95	20.35	21.67	1,773,782	+0.79(+3.78%)
Apr 06, 2015	19.59	20.98	19.45	20.88	1,218,386	+1.53(+7.91%)
Apr 02, 2015	18.80	19.35	19.35	19.35	1,500,200	+0.36(+1.90%)
Apr 01, 2015	18.97	19.69	18.83	18.99	893,661	+0.18(+0.96%)
Mar 31, 2015	19.65	19.71	18.48	18.81	1,697,857	-1.01(-5.10%)
Mar 30, 2015	19.86	20.37	19.42	19.82	873,232	-0.07(-0.35%)
Mar 27, 2015	19.89	20.49	19.60	19.89	890,973	+0.13(+0.66%)
Mar 26, 2015	20.10	20.50	19.47	19.76	818,047	+0.06(+0.30%)
Mar 25, 2015	18.82	20.00	18.65	19.70	910,328	+0.78(+4.12%)
Mar 24, 2015	18.54	19.22	17.91	18.92	1,495,508	+0.31(+1.67%)
Mar 23, 2015	19.63	20.15	18.57	18.61	810,732	-1.05(-5.34%)
Mar 20, 2015	19.49	19.88	19.11	19.66	1,030,499	+0.39(+2.02%)
Mar 19, 2015	20.00	20.00	18.74	19.27	714,156	-1.03(-5.07%)
Mar 18, 2015	19.00	20.44	18.86	20.30	504,025	+0.93(+4.80%)
Mar 17, 2015	18.74	20.05	18.74	19.37	1,015,528	+0.37(+1.95%)
Mar 16, 2015	19.39	19.50	18.32	19.00	834,356	-0.43(-2.21%)
Mar 13, 2015	19.69	19.90	18.82	19.43	612,389	-0.52(-2.61%)
Mar 12, 2015	19.65	20.11	19.42	19.95	733,330	+0.51(+2.62%)
Mar 11, 2015	18.76	19.60	18.55	19.44	794,262	+0.58(+3.08%)
Mar 10, 2015	18.82	19.33	18.51	18.86	1,127,206	-0.34(-1.77%)
Mar 09, 2015	19.78	19.97	19.11	19.20	522,071	-0.59(-2.98%)
Mar 06, 2015	20.02	20.60	19.67	19.79	444,706	-0.58(-2.85%)
Mar 05, 2015	20.55	20.62	20.01	20.37	358,142	-0.36(-1.74%)
Mar 04, 2015	20.98	20.93	20.01	20.73	505,522	-0.20(-0.96%)
Mar 03, 2015	20.37	20.95	20.37	20.93	732,551	+0.29(+1.41%)
Mar 02, 2015	20.91	20.91	19.55	20.64	1,057,495	-0.22(-1.05%)
Feb 27, 2015	20.02	21.27	20.02	20.86	1,249,606	+0.79(+3.94%)
Feb 26, 2015	19.42	20.84	19.35	20.07	1,248,209	+0.49(+2.50%)
Feb 25, 2015	19.62	19.72	18.92	19.58	649,456	+0.11(+0.56%)
Feb 24, 2015	19.52	19.83	18.98	19.47	841,666	+0.17(+0.88%)
Feb 23, 2015	19.79	19.97	18.55	19.30	1,318,692	-0.67(-3.36%)
Feb 20, 2015	20.99	21.13	19.94	19.97	931,205	-1.10(-5.22%)
Feb 19, 2015	20.81	21.88	20.66	21.07	683,161	-0.42(-1.95%)
Feb 18, 2015	20.67	21.63	20.43	21.49	985,353	+0.44(+2.09%)
Feb 17, 2015	21.11	21.14	19.42	21.05	1,130,375	+0.60(+2.93%)
Feb 13, 2015	19.30	20.45	20.45	20.45	1,767,300	+1.52(+8.03%)
Feb 12, 2015	20.00	21.68	18.51	18.93	2,380,128	-1.50(-7.34%)
Feb 11, 2015	21.52	21.59	20.30	20.43	1,141,017	-1.41(-6.46%)
Feb 10, 2015	23.64	24.08	21.32	21.84	845,386	-1.87(-7.89%)
Feb 09, 2015	23.15	23.82	23.00	23.71	641,240	+0.74(+3.22%)
Feb 06, 2015	23.02	23.37	22.29	22.97	692,091	+0.03(+0.13%)
Feb 05, 2015	23.38	23.73	22.68	22.94	853,863	-0.08(-0.35%)
Feb 04, 2015	23.78	23.98	22.29	23.02	562,056	-1.26(-5.19%)
Feb 03, 2015	23.13	24.56	23.10	24.28	1,042,828	+0.65(+2.75%)

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.