Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.82	23.13	22.51	22.69	882,878	-0.30(-1.32%)
Apr 29, 2015	23.06	23.16	22.83	23.00	672,736	-0.19(-0.80%)
Apr 28, 2015	23.12	23.22	22.70	23.18	583,519	+0.02(+0.10%)
Apr 27, 2015	23.39	23.51	22.94	23.16	648,591	-0.10(-0.41%)
Apr 24, 2015	23.29	23.39	22.96	23.26	1,562,674	+0.07(+0.32%)
Apr 23, 2015	23.21	23.51	23.16	23.18	751,717	-0.07(-0.29%)
Apr 22, 2015	23.04	23.33	23.03	23.25	598,937	+0.22(+0.97%)
Apr 21, 2015	23.09	23.11	22.83	23.03	2,417,702	+0.01(+0.03%)
Apr 20, 2015	23.15	23.39	22.96	23.02	770,149	+0.01(+0.06%)
Apr 17, 2015	23.13	23.19	22.85	23.00	541,907	-0.34(-1.46%)
Apr 16, 2015	23.34	23.60	23.08	23.34	481,418	-0.07(-0.32%)
Apr 15, 2015	23.07	23.69	23.07	23.42	801,044	+0.37(+1.61%)
Apr 14, 2015	23.44	23.60	22.87	23.05	1,982,012	-0.33(-1.39%)
Apr 13, 2015	23.57	23.57	23.19	23.37	1,008,987	-0.04(-0.19%)
Apr 10, 2015	23.35	23.57	23.31	23.42	456,106	+0.07(+0.32%)
Apr 09, 2015	23.12	23.48	23.10	23.34	627,753	+0.13(+0.57%)
Apr 08, 2015	23.26	23.56	23.15	23.21	1,054,082	-0.08(-0.33%)
Apr 07, 2015	23.56	23.68	23.28	23.29	968,538	-0.26(-1.12%)
Apr 06, 2015	23.29	23.70	23.29	23.55	1,291,077	+0.18(+0.78%)
Apr 02, 2015	23.32	23.37	23.37	23.37	887,368	+0.05(+0.21%)
Apr 01, 2015	23.26	23.72	23.07	23.32	2,208,661	+0.06(+0.25%)
Mar 31, 2015	23.85	23.97	23.06	23.26	2,640,116	-0.70(-2.91%)
Mar 30, 2015	23.08	24.02	23.08	23.96	2,040,561	+0.92(+3.99%)
Mar 27, 2015	22.77	23.15	22.70	23.04	669,108	+0.30(+1.34%)
Mar 26, 2015	22.86	22.98	22.53	22.74	924,522	-0.23(-1.02%)
Mar 25, 2015	23.23	23.24	22.91	22.97	924,062	-0.14(-0.63%)
Mar 24, 2015	23.00	23.20	22.96	23.11	742,598	+0.05(+0.23%)
Mar 23, 2015	23.17	23.69	22.96	23.06	1,977,301	-0.06(-0.26%)
Mar 20, 2015	22.63	23.16	22.45	23.12	3,413,753	+0.61(+2.70%)
Mar 19, 2015	21.46	22.80	21.32	22.51	3,148,896	+0.96(+4.43%)
Mar 18, 2015	21.06	21.69	20.87	21.56	1,479,056	+0.46(+2.18%)
Mar 17, 2015	21.03	21.21	20.93	21.10	1,550,379	-0.01(-0.04%)
Mar 16, 2015	21.03	21.43	20.93	21.11	3,069,410	+0.36(+1.73%)
Mar 13, 2015	20.79	20.85	20.46	20.75	774,846	-0.04(-0.20%)
Mar 12, 2015	19.96	20.88	19.96	20.79	3,496,228	+1.06(+5.37%)
Mar 11, 2015	19.35	19.81	19.17	19.73	1,374,782	+0.37(+1.93%)
Mar 10, 2015	19.49	19.80	19.12	19.36	1,321,683	-0.43(-2.19%)
Mar 09, 2015	20.05	20.07	19.74	19.79	643,509	-0.24(-1.18%)
Mar 06, 2015	20.00	20.27	19.89	20.03	1,125,704	-0.10(-0.48%)
Mar 05, 2015	20.18	20.47	19.92	20.12	1,776,725	-0.01(-0.04%)
Mar 04, 2015	20.68	20.71	20.10	20.13	836,852	-0.58(-2.79%)
Mar 03, 2015	20.28	20.81	20.19	20.71	2,423,141	+0.45(+2.23%)
Mar 02, 2015	20.27	20.63	20.00	20.26	1,066,343	-0.08(-0.40%)
Feb 27, 2015	20.73	20.89	20.29	20.34	1,253,498	-0.38(-1.82%)
Feb 26, 2015	20.80	20.99	20.57	20.72	820,399	-0.11(-0.53%)
Feb 25, 2015	20.98	21.26	20.80	20.83	1,362,877	-0.19(-0.90%)
Feb 24, 2015	20.84	21.13	20.61	21.02	1,293,863	+0.13(+0.63%)
Feb 23, 2015	20.46	20.96	19.96	20.88	1,860,086	+0.34(+1.65%)
Feb 20, 2015	20.85	20.94	20.41	20.54	2,033,844	-0.34(-1.62%)
Feb 19, 2015	20.71	21.59	20.59	20.88	6,354,781	+0.23(+1.11%)
Feb 18, 2015	19.89	21.96	18.78	20.65	7,482,221	+0.93(+4.70%)
Feb 17, 2015	19.59	19.90	19.09	19.73	2,939,305	+0.18(+0.90%)
Feb 13, 2015	18.95	19.55	19.55	19.55	1,280,667	+0.64(+3.39%)
Feb 12, 2015	18.66	19.00	18.54	18.91	511,064	+0.37(+1.99%)
Feb 11, 2015	18.76	19.06	18.28	18.54	699,422	-0.21(-1.10%)
Feb 10, 2015	18.78	18.96	18.33	18.75	1,180,204	+0.14(+0.75%)
Feb 09, 2015	18.40	19.12	18.30	18.61	1,205,193	+0.16(+0.88%)
Feb 06, 2015	18.53	19.15	18.31	18.45	1,568,859	-0.04(-0.20%)
Feb 05, 2015	18.81	18.97	17.97	18.48	1,483,649	-0.55(-2.90%)
Feb 04, 2015	18.75	19.22	18.73	19.03	689,209	+0.24(+1.25%)
Feb 03, 2015	18.42	19.06	18.39	18.80	802,394	+0.44(+2.41%)

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.