Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.26	23.65	22.89	23.39	3,333,640	+0.04(+0.16%)
Apr 29, 2015	22.93	23.49	22.89	23.36	3,218,075	+0.34(+1.47%)
Apr 28, 2015	22.75	23.08	22.47	23.02	1,733,080	+0.33(+1.44%)
Apr 27, 2015	22.89	23.10	22.56	22.69	2,292,364	-0.10(-0.45%)
Apr 24, 2015	22.83	22.91	22.63	22.80	1,753,162	-0.07(-0.32%)
Apr 23, 2015	22.89	23.05	22.72	22.87	1,831,379	-0.16(-0.68%)
Apr 22, 2015	22.91	23.19	22.54	23.03	3,233,650	+0.56(+2.48%)
Apr 21, 2015	22.52	22.80	22.24	22.47	3,093,201	-0.20(-0.89%)
Apr 20, 2015	22.70	22.79	22.45	22.67	3,309,175	+0.06(+0.26%)
Apr 17, 2015	22.78	22.98	22.54	22.61	2,198,056	-0.32(-1.40%)
Apr 16, 2015	23.03	23.10	22.72	22.94	1,742,166	-0.12(-0.50%)
Apr 15, 2015	22.62	23.21	22.49	23.05	2,455,464	+0.40(+1.75%)
Apr 14, 2015	22.75	22.84	22.51	22.65	1,579,784	-0.17(-0.76%)
Apr 13, 2015	22.58	22.95	22.53	22.83	1,890,658	+0.26(+1.17%)
Apr 10, 2015	22.72	22.82	22.44	22.56	1,344,466	-0.17(-0.74%)
Apr 09, 2015	22.48	22.78	22.34	22.73	2,434,513	+0.22(+0.97%)
Apr 08, 2015	22.47	22.64	22.27	22.51	2,627,608	+0.05(+0.22%)
Apr 07, 2015	22.13	22.58	22.12	22.46	2,293,605	+0.26(+1.15%)
Apr 06, 2015	22.12	22.32	22.12	22.21	1,883,876	-0.17(-0.77%)
Apr 02, 2015	22.19	22.38	22.38	22.38	1,773,970	+0.15(+0.67%)
Apr 01, 2015	22.30	22.34	21.99	22.23	1,862,374	-0.06(-0.26%)
Mar 31, 2015	22.15	22.34	22.01	22.29	1,719,049	+0.00(+0.00%)
Mar 30, 2015	21.94	22.41	21.88	22.29	1,924,312	+0.48(+2.20%)
Mar 27, 2015	21.97	21.97	21.62	21.81	1,955,743	-0.26(-1.16%)
Mar 26, 2015	21.78	22.12	21.59	22.07	2,990,956	+0.21(+0.94%)
Mar 25, 2015	22.42	22.42	21.85	21.86	1,694,307	-0.50(-2.25%)
Mar 24, 2015	22.46	22.48	22.27	22.37	2,368,347	-0.14(-0.62%)
Mar 23, 2015	22.66	22.73	22.42	22.51	2,171,531	-0.16(-0.69%)
Mar 20, 2015	22.13	22.68	22.06	22.66	5,166,030	+0.78(+3.55%)
Mar 19, 2015	22.34	22.40	21.80	21.89	3,615,113	-0.52(-2.30%)
Mar 18, 2015	22.51	22.75	22.11	22.40	4,574,025	-0.18(-0.79%)
Mar 17, 2015	22.44	22.61	22.34	22.58	4,848,696	-0.07(-0.33%)
Mar 16, 2015	22.79	22.92	22.46	22.65	4,057,360	-0.12(-0.54%)
Mar 13, 2015	23.13	23.13	22.46	22.78	3,252,189	-0.37(-1.60%)
Mar 12, 2015	22.65	23.22	22.51	23.15	5,534,736	+0.79(+3.55%)
Mar 11, 2015	21.94	22.39	21.88	22.36	4,019,810	+0.44(+2.00%)
Mar 10, 2015	22.37	22.53	21.92	21.92	3,601,905	-0.75(-3.31%)
Mar 09, 2015	22.56	22.78	22.47	22.67	2,092,507	+0.10(+0.44%)
Mar 06, 2015	22.16	22.91	22.16	22.57	5,874,847	-0.07(-0.29%)
Mar 05, 2015	22.58	22.66	22.19	22.64	2,820,716	+0.15(+0.68%)
Mar 04, 2015	22.31	22.49	22.04	22.49	3,904,078	+0.19(+0.87%)
Mar 03, 2015	22.09	22.42	22.09	22.29	3,921,648	-0.09(-0.41%)
Mar 02, 2015	22.02	22.39	21.89	22.38	2,545,715	+0.31(+1.40%)
Feb 27, 2015	21.90	22.25	21.75	22.07	3,108,520	+0.25(+1.15%)
Feb 26, 2015	21.79	21.90	21.65	21.82	1,640,089	-0.02(-0.11%)
Feb 25, 2015	21.84	21.91	21.80	21.85	1,230,954	+0.00(+0.00%)
Feb 24, 2015	21.73	22.05	21.65	21.85	2,737,290	+0.12(+0.57%)
Feb 23, 2015	21.64	21.75	21.52	21.72	2,786,248	-0.02(-0.08%)
Feb 20, 2015	21.33	21.83	21.10	21.74	2,279,594	+0.31(+1.43%)
Feb 19, 2015	21.34	21.63	21.08	21.43	2,179,235	-0.07(-0.31%)
Feb 18, 2015	21.84	21.94	21.45	21.50	1,840,040	-0.46(-2.09%)
Feb 17, 2015	21.67	21.98	21.50	21.96	2,515,471	+0.23(+1.05%)
Feb 13, 2015	21.78	21.73	21.73	21.73	2,079,443	+0.04(+0.19%)
Feb 12, 2015	21.20	21.73	21.06	21.69	3,076,514	+0.63(+2.98%)
Feb 11, 2015	21.09	21.28	20.90	21.06	2,523,083	-0.13(-0.62%)
Feb 10, 2015	21.34	21.42	21.10	21.19	2,343,985	-0.11(-0.50%)
Feb 09, 2015	21.37	21.64	21.28	21.30	2,851,542	-0.24(-1.11%)
Feb 06, 2015	21.50	22.04	21.46	21.54	4,402,223	+0.32(+1.52%)
Feb 05, 2015	20.50	21.25	20.50	21.22	3,728,738	+0.73(+3.55%)
Feb 04, 2015	20.76	20.99	20.45	20.49	3,267,651	-0.40(-1.90%)
Feb 03, 2015	20.52	21.00	20.45	20.89	3,612,410	+0.56(+2.76%)

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.