Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.91	23.39	22.77	23.24	3,051,860	+0.14(+0.62%)
Apr 29, 2015	22.88	23.23	22.74	23.10	2,303,491	+0.04(+0.19%)
Apr 28, 2015	22.56	23.08	22.53	23.05	3,118,871	+0.69(+3.09%)
Apr 27, 2015	22.11	22.64	22.09	22.36	2,624,896	+0.29(+1.32%)
Apr 24, 2015	21.74	22.10	21.70	22.07	2,806,760	+0.57(+2.65%)
Apr 23, 2015	21.01	21.58	20.98	21.50	1,441,112	+0.21(+1.01%)
Apr 22, 2015	21.21	21.31	21.03	21.29	942,881	+0.24(+1.15%)
Apr 21, 2015	21.41	21.42	20.95	21.04	1,173,178	-0.36(-1.67%)
Apr 20, 2015	21.35	21.60	21.35	21.40	1,210,692	+0.00(+0.00%)
Apr 17, 2015	21.31	21.46	21.26	21.40	1,450,578	-0.04(-0.20%)
Apr 16, 2015	21.55	21.55	21.24	21.44	1,459,197	+0.01(+0.03%)
Apr 15, 2015	21.00	21.50	20.91	21.44	2,414,740	+0.49(+2.35%)
Apr 14, 2015	21.01	21.07	20.61	20.94	1,628,876	+0.26(+1.28%)
Apr 13, 2015	20.76	20.86	20.48	20.68	2,156,531	-0.04(-0.17%)
Apr 10, 2015	20.76	20.94	20.56	20.71	2,114,869	-0.03(-0.14%)
Apr 09, 2015	20.90	21.01	20.72	20.74	1,776,058	-0.31(-1.46%)
Apr 08, 2015	21.29	21.34	21.01	21.05	1,100,398	+0.06(+0.27%)
Apr 07, 2015	21.04	21.18	20.93	20.99	1,445,188	-0.06(-0.30%)
Apr 06, 2015	20.99	21.16	20.88	21.06	1,407,324	+0.24(+1.17%)
Apr 02, 2015	20.48	20.81	20.81	20.81	1,329,145	+0.19(+0.93%)
Apr 01, 2015	20.83	21.07	20.55	20.62	2,116,499	-0.19(-0.92%)
Mar 31, 2015	20.67	20.87	20.54	20.81	2,012,939	-0.29(-1.39%)
Mar 30, 2015	20.24	21.23	20.21	21.11	2,990,707	+0.90(+4.45%)
Mar 27, 2015	20.78	20.90	19.98	20.21	5,490,465	-0.77(-3.67%)
Mar 26, 2015	21.19	21.51	20.93	20.98	2,286,599	-0.18(-0.84%)
Mar 25, 2015	21.63	21.66	21.16	21.16	2,320,206	-0.29(-1.36%)
Mar 24, 2015	21.66	21.92	21.33	21.45	2,523,743	-0.23(-1.05%)
Mar 23, 2015	21.63	21.75	21.31	21.68	2,134,151	+0.26(+1.20%)
Mar 20, 2015	21.21	21.77	21.19	21.42	3,981,588	+0.44(+2.11%)
Mar 19, 2015	21.04	21.16	20.85	20.98	1,625,039	-0.14(-0.64%)
Mar 18, 2015	20.53	21.21	20.51	21.11	2,141,693	+0.30(+1.44%)
Mar 17, 2015	20.54	20.97	20.54	20.81	1,520,454	+0.14(+0.66%)
Mar 16, 2015	20.72	20.85	20.47	20.68	1,413,855	+0.01(+0.03%)
Mar 13, 2015	20.71	20.75	20.34	20.67	1,832,231	-0.16(-0.79%)
Mar 12, 2015	21.00	21.29	20.76	20.84	2,726,789	+0.21(+1.04%)
Mar 11, 2015	20.20	20.70	19.93	20.62	2,515,742	+0.41(+2.05%)
Mar 10, 2015	20.31	20.61	20.07	20.21	2,653,538	-0.41(-1.97%)
Mar 09, 2015	20.64	20.76	20.43	20.61	2,014,446	+0.04(+0.21%)
Mar 06, 2015	20.56	20.74	20.39	20.57	2,537,599	-0.44(-2.10%)
Mar 05, 2015	21.19	21.47	20.98	21.01	2,260,314	-0.26(-1.21%)
Mar 04, 2015	20.84	21.34	21.09	21.27	1,889,276	+0.19(+0.88%)
Mar 03, 2015	21.26	21.45	21.06	21.09	1,648,228	-0.19(-0.87%)
Mar 02, 2015	21.20	21.61	21.09	21.27	2,441,590	+0.04(+0.17%)
Feb 27, 2015	21.45	21.60	21.24	21.24	2,261,714	-0.10(-0.47%)
Feb 26, 2015	21.54	21.59	21.30	21.34	1,857,254	-0.11(-0.53%)
Feb 25, 2015	21.54	21.55	21.33	21.45	1,511,736	+0.00(+0.00%)
Feb 24, 2015	21.68	21.77	21.42	21.45	1,841,457	-0.01(-0.03%)
Feb 23, 2015	21.26	21.53	21.13	21.46	1,808,249	-0.09(-0.40%)
Feb 20, 2015	21.47	21.61	21.43	21.54	1,461,656	+0.01(+0.07%)
Feb 19, 2015	21.74	21.78	21.46	21.53	1,675,142	-0.39(-1.76%)
Feb 18, 2015	21.68	22.08	21.61	21.91	1,656,449	+0.19(+0.85%)
Feb 17, 2015	21.44	21.88	21.42	21.73	1,759,597	+0.02(+0.10%)
Feb 13, 2015	21.71	21.71	21.71	21.71	2,072,294	+0.21(+1.00%)
Feb 12, 2015	21.23	21.51	21.19	21.49	2,406,091	+0.68(+3.29%)
Feb 11, 2015	20.91	20.95	20.51	20.81	3,645,919	-0.19(-0.91%)
Feb 10, 2015	20.86	21.11	20.66	21.00	2,673,106	-0.04(-0.17%)
Feb 09, 2015	20.75	21.22	20.68	21.04	1,782,331	+0.33(+1.58%)
Feb 06, 2015	20.74	21.01	20.67	20.71	2,492,692	-0.43(-2.05%)
Feb 05, 2015	20.67	21.21	20.39	21.14	3,789,449	+0.37(+1.78%)
Feb 04, 2015	20.30	21.25	20.25	20.77	4,680,859	+0.23(+1.11%)
Feb 03, 2015	19.89	20.57	19.88	20.54	4,835,984	+1.09(+5.59%)

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.