Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	23.28	23.71	23.10	23.70	3,791,166	+0.59(+2.55%)
Apr 29, 2015	22.88	23.62	22.65	23.11	3,394,501	+0.23(+1.03%)
Apr 28, 2015	22.93	22.95	22.43	22.88	1,887,440	+0.09(+0.38%)
Apr 27, 2015	22.74	23.00	22.59	22.79	2,826,371	+0.20(+0.88%)
Apr 24, 2015	22.01	22.96	21.73	22.59	3,203,451	+0.60(+2.74%)
Apr 23, 2015	21.15	21.99	21.02	21.99	4,067,410	+0.79(+3.74%)
Apr 22, 2015	21.49	21.55	20.79	21.20	3,568,026	-0.11(-0.51%)
Apr 21, 2015	21.25	21.57	21.18	21.30	1,580,393	+0.24(+1.15%)
Apr 20, 2015	21.08	21.13	20.71	21.06	1,496,919	+0.23(+1.10%)
Apr 17, 2015	21.19	21.49	20.45	20.83	3,983,384	-0.66(-3.06%)
Apr 16, 2015	21.45	21.70	21.15	21.49	4,315,734	+0.09(+0.43%)
Apr 15, 2015	21.63	21.82	21.23	21.40	2,261,967	-0.14(-0.65%)
Apr 14, 2015	21.74	21.81	20.99	21.54	3,758,448	-0.24(-1.12%)
Apr 13, 2015	21.91	22.06	21.63	21.78	1,933,090	-0.18(-0.82%)
Apr 10, 2015	22.08	22.70	21.89	21.96	4,807,016	-0.25(-1.12%)
Apr 09, 2015	22.10	22.31	21.55	22.21	4,095,033	+0.57(+2.66%)
Apr 08, 2015	21.01	22.37	21.01	21.64	7,138,805	+0.93(+4.50%)
Apr 07, 2015	20.52	21.53	20.32	20.71	4,412,167	+0.17(+0.84%)
Apr 06, 2015	20.52	20.71	20.18	20.54	2,730,061	-0.08(-0.39%)
Apr 02, 2015	19.95	20.62	20.62	20.62	5,668,427	+0.82(+4.16%)
Apr 01, 2015	19.36	20.01	19.36	19.79	1,916,253	+0.33(+1.67%)
Mar 31, 2015	19.20	19.85	19.07	19.47	4,593,806	+0.05(+0.27%)
Mar 30, 2015	19.23	19.52	18.96	19.42	1,917,405	+0.22(+1.15%)
Mar 27, 2015	18.87	19.36	18.76	19.20	2,764,407	+0.44(+2.34%)
Mar 26, 2015	18.50	18.93	18.26	18.76	1,923,744	+0.28(+1.51%)
Mar 25, 2015	19.00	19.22	18.38	18.48	1,992,668	-0.50(-2.63%)
Mar 24, 2015	19.07	19.30	18.87	18.98	1,976,891	-0.23(-1.17%)
Mar 23, 2015	18.81	19.32	18.77	19.20	2,184,335	+0.59(+3.18%)
Mar 20, 2015	18.17	18.83	18.12	18.61	2,659,774	+0.46(+2.54%)
Mar 19, 2015	18.60	18.65	17.97	18.15	2,552,847	-0.36(-1.92%)
Mar 18, 2015	18.44	18.88	18.32	18.51	3,013,218	+0.11(+0.58%)
Mar 17, 2015	18.37	18.60	18.12	18.40	1,845,316	+0.04(+0.22%)
Mar 16, 2015	17.93	18.44	17.85	18.36	3,167,320	+0.66(+3.73%)
Mar 13, 2015	17.43	17.95	17.41	17.70	2,980,597	+0.17(+0.94%)
Mar 12, 2015	18.18	18.18	17.41	17.53	2,789,391	-0.49(-2.71%)
Mar 11, 2015	18.35	18.35	17.99	18.02	1,613,251	-0.37(-2.03%)
Mar 10, 2015	18.45	18.59	18.15	18.39	1,977,010	-0.10(-0.52%)
Mar 09, 2015	18.62	18.79	18.47	18.49	2,946,322	-0.14(-0.74%)
Mar 06, 2015	18.80	19.00	18.49	18.63	2,101,320	-0.06(-0.34%)
Mar 05, 2015	18.09	18.75	18.04	18.69	2,679,900	+0.75(+4.18%)
Mar 04, 2015	17.59	18.05	17.80	17.94	3,748,258	+0.14(+0.79%)
Mar 03, 2015	17.79	18.24	17.62	17.80	4,808,627	-0.15(-0.84%)
Mar 02, 2015	18.71	18.81	17.86	17.95	5,555,524	-0.54(-2.94%)
Feb 27, 2015	19.47	19.60	18.27	18.50	3,808,004	-0.87(-4.49%)
Feb 26, 2015	18.86	19.79	18.86	19.36	3,694,716	+0.51(+2.71%)
Feb 25, 2015	20.28	20.31	18.80	18.85	3,034,431	-1.40(-6.91%)
Feb 24, 2015	20.56	20.57	19.79	20.25	2,580,811	-0.39(-1.88%)
Feb 23, 2015	20.44	20.71	20.22	20.64	2,253,264	+0.30(+1.50%)
Feb 20, 2015	20.51	20.51	20.03	20.34	1,232,230	-0.10(-0.47%)
Feb 19, 2015	21.31	21.35	20.40	20.43	1,755,893	-0.81(-3.82%)
Feb 18, 2015	21.27	21.30	21.00	21.24	731,983	-0.00(-0.02%)
Feb 17, 2015	20.88	21.27	20.65	21.25	1,306,459	+0.37(+1.79%)
Feb 13, 2015	20.99	20.88	20.88	20.88	1,794,290	-0.09(-0.43%)
Feb 12, 2015	21.61	21.70	20.67	20.97	2,604,043	-0.48(-2.23%)
Feb 11, 2015	21.05	21.56	21.01	21.44	3,545,447	+0.23(+1.06%)
Feb 10, 2015	20.40	21.47	20.20	21.22	7,155,922	+1.46(+7.40%)
Feb 09, 2015	20.34	20.34	19.52	19.76	4,700,623	-0.87(-4.21%)
Feb 06, 2015	21.50	21.50	20.61	20.63	2,338,580	-0.78(-3.66%)
Feb 05, 2015	21.48	21.49	21.11	21.41	1,971,662	-0.12(-0.56%)
Feb 04, 2015	21.23	21.89	21.18	21.53	2,693,053	+0.32(+1.50%)
Feb 03, 2015	20.76	21.22	20.51	21.21	2,054,416	+0.35(+1.70%)

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.