Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.36	22.95	21.21	22.04	3,782,239	-0.45(-2.00%)
Apr 29, 2015	22.91	22.91	22.26	22.49	2,518,632	-0.22(-0.96%)
Apr 28, 2015	23.19	23.31	22.69	22.71	1,464,050	-0.33(-1.42%)
Apr 27, 2015	23.12	23.26	22.80	23.04	1,844,628	+0.01(+0.03%)
Apr 24, 2015	22.43	23.08	22.33	23.03	1,261,555	+0.64(+2.84%)
Apr 23, 2015	23.19	23.19	22.13	22.39	1,511,202	-0.60(-2.60%)
Apr 22, 2015	22.64	23.05	22.40	22.99	1,996,020	+0.31(+1.37%)
Apr 21, 2015	22.00	22.75	21.99	22.68	2,721,745	+0.70(+3.18%)
Apr 20, 2015	21.95	22.21	21.81	21.98	1,547,473	+0.13(+0.60%)
Apr 17, 2015	22.04	22.09	21.65	21.85	1,323,383	-0.21(-0.95%)
Apr 16, 2015	21.75	22.22	21.66	22.06	1,595,741	+0.10(+0.46%)
Apr 15, 2015	22.11	22.53	21.68	21.96	1,685,042	-0.22(-0.98%)
Apr 14, 2015	22.06	22.31	21.86	22.18	1,308,356	+0.11(+0.49%)
Apr 13, 2015	22.84	22.90	21.90	22.07	2,894,421	-0.73(-3.20%)
Apr 10, 2015	22.73	23.04	22.66	22.80	1,703,261	+0.12(+0.55%)
Apr 09, 2015	23.19	23.32	22.56	22.67	2,881,375	-0.51(-2.21%)
Apr 08, 2015	23.19	23.48	23.06	23.19	2,594,074	-0.01(-0.03%)
Apr 07, 2015	24.62	24.68	22.80	23.19	5,813,473	-1.68(-6.75%)
Apr 06, 2015	25.03	25.28	24.48	24.87	2,200,214	-0.05(-0.19%)
Apr 02, 2015	26.23	24.92	24.92	24.92	2,833,670	-1.48(-5.59%)
Apr 01, 2015	26.46	26.89	26.29	26.39	1,814,279	+0.05(+0.18%)
Mar 31, 2015	26.28	26.84	26.21	26.35	1,436,169	-0.23(-0.85%)
Mar 30, 2015	25.64	26.62	25.63	26.57	2,718,083	+1.23(+4.87%)
Mar 27, 2015	25.58	25.74	25.05	25.34	1,657,482	-0.26(-1.00%)
Mar 26, 2015	26.29	26.29	25.47	25.59	1,825,756	-0.32(-1.23%)
Mar 25, 2015	25.07	26.27	25.07	25.91	2,216,923	+0.85(+3.38%)
Mar 24, 2015	24.96	25.44	24.77	25.07	1,428,110	+0.04(+0.16%)
Mar 23, 2015	25.04	25.55	25.01	25.03	1,951,951	+0.10(+0.41%)
Mar 20, 2015	24.80	25.09	24.65	24.93	2,541,156	+0.29(+1.17%)
Mar 19, 2015	24.30	24.83	24.05	24.64	1,157,807	+0.13(+0.54%)
Mar 18, 2015	23.97	24.72	23.90	24.51	1,165,457	+0.50(+2.07%)
Mar 17, 2015	23.94	24.06	23.47	24.01	1,222,514	+0.08(+0.32%)
Mar 16, 2015	23.36	23.99	23.14	23.93	1,508,904	+0.62(+2.67%)
Mar 13, 2015	22.94	23.38	22.66	23.31	1,582,417	+0.30(+1.32%)
Mar 12, 2015	23.33	23.55	22.88	23.01	1,596,310	-0.05(-0.20%)
Mar 11, 2015	22.69	23.08	22.35	23.05	2,247,052	+0.43(+1.89%)
Mar 10, 2015	22.42	22.66	21.33	22.63	3,287,950	-0.08(-0.34%)
Mar 09, 2015	23.00	23.58	22.70	22.70	4,594,101	-0.28(-1.22%)
Mar 06, 2015	23.57	23.83	22.77	22.98	1,399,048	-0.85(-3.58%)
Mar 05, 2015	23.79	24.06	23.59	23.84	845,122	+0.24(+1.02%)
Mar 04, 2015	23.92	23.84	23.50	23.60	1,425,093	-0.24(-1.01%)
Mar 03, 2015	23.54	23.99	23.49	23.84	1,782,097	+0.40(+1.72%)
Mar 02, 2015	24.25	24.54	23.43	23.43	2,437,057	-0.78(-3.21%)
Feb 27, 2015	24.83	25.18	24.17	24.21	2,201,441	-0.60(-2.41%)
Feb 26, 2015	24.53	24.89	24.31	24.81	1,951,277	+0.23(+0.92%)
Feb 25, 2015	24.35	24.71	24.27	24.58	886,439	+0.19(+0.76%)
Feb 24, 2015	24.67	24.68	24.20	24.40	821,299	-0.23(-0.92%)
Feb 23, 2015	23.73	24.67	23.73	24.62	1,949,600	+0.61(+2.56%)
Feb 20, 2015	23.74	24.09	23.58	24.01	1,792,933	+0.09(+0.36%)
Feb 19, 2015	22.83	24.16	22.79	23.92	2,219,235	+0.65(+2.80%)
Feb 18, 2015	22.80	23.30	22.76	23.27	3,603,253	+0.22(+0.93%)
Feb 17, 2015	23.19	23.63	22.97	23.06	3,493,117	-0.15(-0.66%)
Feb 13, 2015	23.08	23.21	23.21	23.21	2,800,149	+0.21(+0.90%)
Feb 12, 2015	22.30	23.15	21.53	23.00	3,169,798	+1.15(+5.24%)
Feb 11, 2015	22.11	22.37	21.72	21.86	2,431,064	-0.45(-2.00%)
Feb 10, 2015	22.06	22.36	21.77	22.30	1,736,955	+0.25(+1.15%)
Feb 09, 2015	21.95	22.41	21.89	22.05	1,828,504	+0.15(+0.70%)
Feb 06, 2015	22.07	22.36	21.66	21.89	1,839,404	-0.11(-0.49%)
Feb 05, 2015	22.07	22.13	21.54	22.00	1,610,350	+0.39(+1.81%)
Feb 04, 2015	21.84	22.12	21.29	21.61	2,475,195	-0.33(-1.51%)
Feb 03, 2015	21.41	22.02	21.12	21.94	5,863,913	+0.22(+0.99%)

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.