Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.91	25.10	22.85	23.26	2,558,533	-1.77(-7.07%)
Apr 29, 2015	25.03	25.46	24.48	25.03	1,173,651	-0.08(-0.32%)
Apr 28, 2015	25.80	25.81	24.49	25.11	1,885,142	-0.66(-2.56%)
Apr 27, 2015	27.87	28.16	25.52	25.77	2,211,785	-1.88(-6.78%)
Apr 24, 2015	27.44	27.87	26.97	27.64	1,121,831	+0.36(+1.30%)
Apr 23, 2015	27.00	27.43	26.60	27.29	797,235	+0.15(+0.55%)
Apr 22, 2015	26.67	27.50	26.29	27.14	1,365,579	+0.65(+2.45%)
Apr 21, 2015	27.00	27.11	26.26	26.49	877,687	-0.23(-0.86%)
Apr 20, 2015	26.47	26.83	26.10	26.72	982,042	+0.75(+2.89%)
Apr 17, 2015	26.80	26.88	25.51	25.97	1,508,556	-1.09(-4.03%)
Apr 16, 2015	26.66	27.24	26.12	27.06	1,254,130	+0.63(+2.38%)
Apr 15, 2015	25.78	26.70	25.54	26.43	2,437,602	+0.78(+3.04%)
Apr 14, 2015	25.12	25.82	24.64	25.65	1,490,570	+0.59(+2.35%)
Apr 13, 2015	25.25	25.54	24.97	25.06	1,388,226	+0.34(+1.38%)
Apr 10, 2015	24.66	24.92	24.50	24.72	808,923	+0.26(+1.06%)
Apr 09, 2015	24.52	24.75	23.66	24.46	2,040,025	+0.02(+0.08%)
Apr 08, 2015	23.24	24.70	23.18	24.44	2,554,326	+1.28(+5.53%)
Apr 07, 2015	23.16	23.61	22.80	23.16	1,363,817	+0.36(+1.58%)
Apr 06, 2015	22.32	23.08	22.12	22.80	919,904	+0.33(+1.47%)
Apr 02, 2015	22.55	22.47	22.47	22.47	684,300	-0.11(-0.49%)
Apr 01, 2015	22.42	22.62	21.84	22.58	1,657,319	+0.17(+0.76%)
Mar 31, 2015	22.76	22.92	22.34	22.41	828,183	-0.42(-1.84%)
Mar 30, 2015	23.00	23.29	22.61	22.83	728,289	+0.16(+0.71%)
Mar 27, 2015	21.95	22.85	21.91	22.67	1,001,513	+0.80(+3.66%)
Mar 26, 2015	22.02	22.67	21.21	21.87	1,890,466	-0.45(-2.02%)
Mar 25, 2015	24.35	24.38	22.26	22.32	1,787,317	-1.94(-8.00%)
Mar 24, 2015	23.94	24.69	23.80	24.26	806,486	+0.47(+1.98%)
Mar 23, 2015	23.98	24.21	23.55	23.79	882,333	-0.33(-1.37%)
Mar 20, 2015	25.23	25.30	23.65	24.12	3,615,895	-0.75(-3.02%)
Mar 19, 2015	24.18	25.00	23.70	24.87	1,676,354	+0.15(+0.61%)
Mar 18, 2015	24.46	24.88	24.23	24.72	1,020,576	+0.17(+0.69%)
Mar 17, 2015	24.49	24.58	23.86	24.55	1,714,812	-0.15(-0.61%)
Mar 16, 2015	25.50	25.54	24.58	24.70	2,404,471	-0.50(-1.98%)
Mar 13, 2015	24.22	25.29	24.10	25.20	3,589,160	+0.32(+1.29%)
Mar 12, 2015	24.50	25.00	24.28	24.88	1,176,046	+0.39(+1.59%)
Mar 11, 2015	23.95	24.51	23.86	24.49	1,990,849	+0.61(+2.55%)
Mar 10, 2015	23.83	24.11	23.65	23.88	1,921,787	-0.26(-1.08%)
Mar 09, 2015	23.48	24.19	23.06	24.14	1,474,598	+0.70(+2.99%)
Mar 06, 2015	24.52	24.52	23.26	23.44	1,925,810	-0.77(-3.18%)
Mar 05, 2015	23.87	24.64	23.80	24.21	2,384,732	+0.57(+2.39%)
Mar 04, 2015	22.89	23.78	22.99	23.64	1,442,627	+0.66(+2.85%)
Mar 03, 2015	23.06	23.64	22.80	22.99	2,964,600	-0.07(-0.30%)
Mar 02, 2015	21.74	23.08	21.73	23.06	1,893,650	+1.11(+5.06%)
Feb 27, 2015	22.63	22.84	21.84	21.95	1,632,214	-0.65(-2.88%)
Feb 26, 2015	22.60	23.20	22.59	22.60	1,689,235	+0.08(+0.36%)
Feb 25, 2015	22.83	22.85	22.06	22.52	1,521,206	-0.19(-0.84%)
Feb 24, 2015	21.75	22.94	21.21	22.71	5,632,308	+2.21(+10.78%)
Feb 23, 2015	20.19	20.63	19.90	20.50	2,364,683	+0.48(+2.40%)
Feb 20, 2015	19.75	20.04	19.57	20.02	1,058,257	+0.32(+1.62%)
Feb 19, 2015	19.60	19.85	19.37	19.70	976,536	+0.09(+0.46%)
Feb 18, 2015	19.00	19.64	18.87	19.61	1,684,064	+0.47(+2.46%)
Feb 17, 2015	18.96	19.17	18.51	19.14	1,234,855	+0.76(+4.13%)
Feb 13, 2015	18.27	18.38	18.38	18.38	835,300	+0.20(+1.10%)
Feb 12, 2015	18.72	18.81	18.02	18.18	627,673	-0.32(-1.73%)
Feb 11, 2015	18.25	18.58	17.85	18.50	938,064	+0.19(+1.04%)
Feb 10, 2015	17.71	18.44	17.71	18.31	615,445	+0.68(+3.86%)
Feb 09, 2015	17.76	18.17	17.55	17.63	468,395	-0.15(-0.84%)
Feb 06, 2015	17.78	18.10	17.56	17.78	614,662	-0.08(-0.45%)
Feb 05, 2015	17.69	18.01	17.62	17.86	591,263	+0.25(+1.42%)
Feb 04, 2015	17.88	17.89	17.25	17.61	663,324	-0.28(-1.57%)
Feb 03, 2015	18.08	18.24	17.57	17.89	646,140	-0.20(-1.11%)

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.