Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	19.84	20.97	19.40	20.88	5,879,846	+1.21(+6.16%)
Apr 29, 2015	18.77	20.04	18.77	19.66	3,188,667	+0.85(+4.50%)
Apr 28, 2015	18.75	19.11	18.69	18.82	2,660,869	-0.06(-0.31%)
Apr 27, 2015	19.04	19.30	18.84	18.88	2,441,776	-0.10(-0.52%)
Apr 24, 2015	19.23	19.32	18.78	18.97	2,003,290	-0.28(-1.43%)
Apr 23, 2015	19.18	19.42	18.99	19.25	3,310,442	+0.12(+0.62%)
Apr 22, 2015	19.20	19.54	19.03	19.13	3,881,340	-0.13(-0.67%)
Apr 21, 2015	19.73	19.81	19.19	19.26	1,999,421	-0.47(-2.40%)
Apr 20, 2015	19.97	20.20	19.62	19.73	2,861,484	-0.29(-1.43%)
Apr 17, 2015	20.09	20.18	19.60	20.02	3,423,341	-0.07(-0.34%)
Apr 16, 2015	20.64	20.64	19.67	20.09	5,325,458	-0.64(-3.09%)
Apr 15, 2015	19.94	21.17	19.76	20.73	5,474,143	+0.97(+4.88%)
Apr 14, 2015	19.30	20.21	19.27	19.76	3,336,871	+0.68(+3.56%)
Apr 13, 2015	19.02	19.38	18.69	19.08	2,461,512	+0.22(+1.15%)
Apr 10, 2015	19.30	19.54	18.58	18.87	4,082,265	-0.78(-3.96%)
Apr 09, 2015	19.22	19.99	19.17	19.64	2,735,338	+0.50(+2.62%)
Apr 08, 2015	19.31	19.47	18.97	19.14	2,945,903	-0.13(-0.66%)
Apr 07, 2015	18.92	19.56	18.84	19.27	2,598,781	+0.28(+1.45%)
Apr 06, 2015	18.03	19.04	17.93	18.99	3,635,663	+1.19(+6.70%)
Apr 02, 2015	17.52	17.80	17.80	17.80	2,189,668	+0.15(+0.84%)
Apr 01, 2015	17.58	17.91	17.30	17.65	3,359,909	+0.21(+1.19%)
Mar 31, 2015	17.11	17.54	17.05	17.45	3,273,914	+0.13(+0.74%)
Mar 30, 2015	17.32	17.54	16.97	17.32	3,202,821	+0.17(+0.98%)
Mar 27, 2015	17.65	17.70	17.11	17.15	3,413,894	-0.64(-3.60%)
Mar 26, 2015	18.50	18.67	17.71	17.79	3,627,639	-0.45(-2.48%)
Mar 25, 2015	18.26	18.45	17.94	18.25	4,248,923	+0.20(+1.09%)
Mar 24, 2015	18.51	18.65	17.99	18.05	3,461,610	-0.44(-2.40%)
Mar 23, 2015	18.40	18.94	18.39	18.49	2,545,525	+0.15(+0.81%)
Mar 20, 2015	18.89	18.89	18.20	18.34	4,830,070	-0.30(-1.59%)
Mar 19, 2015	18.64	18.93	18.23	18.64	4,156,697	-0.19(-0.99%)
Mar 18, 2015	17.71	18.92	17.64	18.83	2,762,077	+0.99(+5.52%)
Mar 17, 2015	17.67	17.95	17.56	17.84	3,313,793	+0.04(+0.22%)
Mar 16, 2015	17.66	17.82	17.22	17.80	3,967,330	+0.07(+0.39%)
Mar 13, 2015	18.56	18.64	17.59	17.73	2,812,126	-1.04(-5.56%)
Mar 12, 2015	19.04	19.20	18.60	18.78	2,181,936	-0.14(-0.73%)
Mar 11, 2015	18.82	18.97	18.50	18.92	3,265,271	+0.14(+0.73%)
Mar 10, 2015	18.25	19.09	18.21	18.78	3,538,765	+0.25(+1.33%)
Mar 09, 2015	19.52	19.54	18.50	18.53	3,288,555	-1.02(-5.24%)
Mar 06, 2015	20.01	20.28	19.49	19.56	2,133,852	-0.66(-3.26%)
Mar 05, 2015	20.17	20.27	19.69	20.22	2,741,110	-0.03(-0.15%)
Mar 04, 2015	20.15	20.37	19.73	20.25	3,008,827	+0.03(+0.15%)
Mar 03, 2015	19.93	20.38	19.82	20.22	3,211,667	+0.00(+0.00%)
Mar 02, 2015	21.22	21.23	19.96	20.22	3,483,211	-1.07(-5.04%)
Feb 27, 2015	20.90	21.51	19.74	21.29	6,334,509	+0.91(+4.45%)
Feb 26, 2015	21.24	21.26	20.32	20.38	4,434,129	-0.87(-4.08%)
Feb 25, 2015	22.61	22.68	21.18	21.25	6,360,385	-1.35(-5.97%)
Feb 24, 2015	23.57	23.71	22.44	22.60	2,704,208	-0.97(-4.10%)
Feb 23, 2015	23.84	23.98	23.39	23.57	2,389,416	-0.75(-3.08%)
Feb 20, 2015	24.36	24.58	24.00	24.31	1,501,975	-0.20(-0.80%)
Feb 19, 2015	23.68	24.76	23.52	24.51	1,906,652	+0.15(+0.61%)
Feb 18, 2015	23.96	24.55	23.93	24.36	1,841,169	+0.02(+0.08%)
Feb 17, 2015	23.40	24.37	22.82	24.34	2,400,817	+0.75(+3.17%)
Feb 13, 2015	24.02	23.59	23.59	23.59	3,102,300	-0.08(-0.33%)
Feb 12, 2015	23.93	24.39	23.59	23.67	2,497,435	+0.15(+0.63%)
Feb 11, 2015	23.30	23.71	22.93	23.53	2,369,061	-0.22(-0.91%)
Feb 10, 2015	23.76	23.84	23.24	23.74	2,926,826	-0.33(-1.35%)
Feb 09, 2015	22.48	24.11	22.48	24.07	3,133,860	+1.42(+6.26%)
Feb 06, 2015	21.97	22.80	21.79	22.65	3,045,725	+0.86(+3.93%)
Feb 05, 2015	21.14	21.82	20.89	21.79	2,408,509	+0.94(+4.49%)
Feb 04, 2015	21.12	21.46	20.55	20.86	2,678,926	-0.81(-3.76%)
Feb 03, 2015	21.41	22.02	21.34	21.67	2,695,008	+0.68(+3.22%)

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.