Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	22.35	22.94	21.20	22.03	3,784,572	-0.45(-2.00%)
Apr 29, 2015	22.89	22.90	22.25	22.48	2,520,186	-0.22(-0.96%)
Apr 28, 2015	23.18	23.30	22.67	22.70	1,464,953	-0.33(-1.42%)
Apr 27, 2015	23.11	23.24	22.79	23.02	1,845,766	+0.01(+0.03%)
Apr 24, 2015	22.42	23.07	22.32	23.02	1,262,333	+0.64(+2.84%)
Apr 23, 2015	23.17	23.17	22.12	22.38	1,512,134	-0.60(-2.60%)
Apr 22, 2015	22.63	23.04	22.39	22.98	1,997,251	+0.31(+1.37%)
Apr 21, 2015	21.99	22.74	21.98	22.67	2,723,424	+0.70(+3.18%)
Apr 20, 2015	21.94	22.19	21.80	21.97	1,548,428	+0.13(+0.60%)
Apr 17, 2015	22.03	22.08	21.63	21.84	1,324,199	-0.21(-0.95%)
Apr 16, 2015	21.74	22.21	21.65	22.05	1,596,725	+0.10(+0.46%)
Apr 15, 2015	22.10	22.52	21.67	21.94	1,686,082	-0.22(-0.98%)
Apr 14, 2015	22.05	22.29	21.85	22.16	1,309,163	+0.11(+0.49%)
Apr 13, 2015	22.82	22.88	21.88	22.05	2,896,207	-0.73(-3.20%)
Apr 10, 2015	22.71	23.02	22.65	22.78	1,704,312	+0.12(+0.55%)
Apr 09, 2015	23.17	23.30	22.55	22.66	2,883,153	-0.51(-2.21%)
Apr 08, 2015	23.18	23.47	23.05	23.17	2,595,674	-0.01(-0.03%)
Apr 07, 2015	24.61	24.67	22.78	23.18	5,817,059	-1.68(-6.75%)
Apr 06, 2015	25.02	25.27	24.47	24.86	2,201,571	-0.05(-0.19%)
Apr 02, 2015	26.21	24.90	24.90	24.90	2,835,418	-1.47(-5.59%)
Apr 01, 2015	26.44	26.87	26.28	26.38	1,815,398	+0.05(+0.18%)
Mar 31, 2015	26.27	26.83	26.20	26.33	1,437,054	-0.23(-0.85%)
Mar 30, 2015	25.62	26.61	25.62	26.56	2,719,760	+1.23(+4.87%)
Mar 27, 2015	25.56	25.73	25.03	25.32	1,658,504	-0.26(-1.00%)
Mar 26, 2015	26.28	26.28	25.45	25.58	1,826,883	-0.32(-1.23%)
Mar 25, 2015	25.06	26.25	25.06	25.90	2,218,290	+0.85(+3.38%)
Mar 24, 2015	24.95	25.42	24.75	25.05	1,428,991	+0.04(+0.16%)
Mar 23, 2015	25.03	25.53	25.00	25.01	1,953,155	+0.10(+0.41%)
Mar 20, 2015	24.79	25.07	24.63	24.91	2,542,723	+0.29(+1.17%)
Mar 19, 2015	24.29	24.82	24.03	24.62	1,158,521	+0.13(+0.54%)
Mar 18, 2015	23.96	24.70	23.88	24.49	1,166,176	+0.50(+2.07%)
Mar 17, 2015	23.92	24.04	23.46	23.99	1,223,268	+0.08(+0.32%)
Mar 16, 2015	23.34	23.98	23.12	23.92	1,509,835	+0.62(+2.67%)
Mar 13, 2015	22.92	23.37	22.64	23.30	1,583,393	+0.30(+1.32%)
Mar 12, 2015	23.31	23.54	22.87	22.99	1,597,295	-0.05(-0.20%)
Mar 11, 2015	22.67	23.07	22.34	23.04	2,248,438	+0.43(+1.89%)
Mar 10, 2015	22.41	22.64	21.31	22.61	3,289,978	-0.08(-0.34%)
Mar 09, 2015	22.98	23.57	22.68	22.69	4,596,935	-0.28(-1.22%)
Mar 06, 2015	23.56	23.82	22.75	22.97	1,399,911	-0.85(-3.58%)
Mar 05, 2015	23.78	24.05	23.57	23.82	845,644	+0.24(+1.02%)
Mar 04, 2015	23.90	23.82	23.48	23.58	1,425,972	-0.24(-1.01%)
Mar 03, 2015	23.53	23.97	23.47	23.82	1,783,196	+0.40(+1.72%)
Mar 02, 2015	24.23	24.52	23.41	23.42	2,438,560	-0.78(-3.21%)
Feb 27, 2015	24.82	25.17	24.16	24.20	2,202,799	-0.60(-2.41%)
Feb 26, 2015	24.51	24.87	24.30	24.79	1,952,481	+0.23(+0.92%)
Feb 25, 2015	24.34	24.69	24.26	24.57	886,986	+0.19(+0.76%)
Feb 24, 2015	24.65	24.67	24.19	24.38	821,806	-0.23(-0.91%)
Feb 23, 2015	23.71	24.65	23.71	24.61	1,950,802	+0.61(+2.56%)
Feb 20, 2015	23.73	24.07	23.57	23.99	1,794,039	+0.09(+0.36%)
Feb 19, 2015	22.81	24.14	22.78	23.91	2,220,604	+0.65(+2.80%)
Feb 18, 2015	22.79	23.29	22.75	23.26	3,605,475	+0.22(+0.93%)
Feb 17, 2015	23.18	23.62	22.96	23.04	3,495,271	-0.15(-0.66%)
Feb 13, 2015	23.06	23.20	23.20	23.20	2,801,875	+0.21(+0.90%)
Feb 12, 2015	22.29	23.13	21.51	22.99	3,171,753	+1.15(+5.24%)
Feb 11, 2015	22.10	22.36	21.70	21.84	2,432,564	-0.45(-2.00%)
Feb 10, 2015	22.05	22.34	21.76	22.29	1,738,027	+0.25(+1.15%)
Feb 09, 2015	21.93	22.40	21.88	22.03	1,829,632	+0.15(+0.70%)
Feb 06, 2015	22.06	22.34	21.64	21.88	1,840,538	-0.11(-0.49%)
Feb 05, 2015	22.06	22.12	21.53	21.99	1,611,344	+0.39(+1.82%)
Feb 04, 2015	21.83	22.11	21.27	21.60	2,476,722	-0.33(-1.51%)
Feb 03, 2015	21.40	22.01	21.10	21.93	5,867,529	+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.