Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.58	21.89	21.08	21.21	5,146,510	-1.12(-5.02%)
Apr 29, 2015	22.42	22.57	21.80	22.33	5,128,050	-0.11(-0.50%)
Apr 28, 2015	21.21	22.51	21.15	22.44	4,609,840	+1.37(+6.51%)
Apr 27, 2015	21.19	21.72	21.04	21.07	3,172,791	+0.20(+0.94%)
Apr 24, 2015	21.25	21.51	20.82	20.87	2,530,077	-0.50(-2.36%)
Apr 23, 2015	20.45	21.45	20.30	21.38	3,411,551	+1.01(+4.98%)
Apr 22, 2015	21.18	21.30	20.24	20.36	3,524,203	-1.05(-4.90%)
Apr 21, 2015	21.07	21.55	20.94	21.41	2,828,014	+0.32(+1.53%)
Apr 20, 2015	20.87	21.23	20.73	21.09	1,962,230	-0.10(-0.46%)
Apr 17, 2015	21.17	21.57	21.05	21.19	1,998,949	+0.14(+0.66%)
Apr 16, 2015	21.44	21.58	20.79	21.05	3,091,937	-0.24(-1.15%)
Apr 15, 2015	20.68	21.35	20.64	21.29	2,471,005	+0.76(+3.68%)
Apr 14, 2015	20.36	20.71	20.27	20.54	2,215,024	+0.20(+1.00%)
Apr 13, 2015	20.72	20.93	20.29	20.33	2,509,537	-0.45(-2.19%)
Apr 10, 2015	20.56	21.05	20.53	20.79	2,244,138	+0.64(+3.16%)
Apr 09, 2015	20.00	20.48	19.90	20.15	2,434,448	-0.13(-0.66%)
Apr 08, 2015	20.83	21.00	20.09	20.28	2,783,848	-0.48(-2.33%)
Apr 07, 2015	21.27	21.39	20.70	20.77	2,196,381	-0.84(-3.89%)
Apr 06, 2015	21.64	21.90	21.49	21.61	2,372,327	+0.80(+3.83%)
Apr 02, 2015	21.01	20.81	20.81	20.81	2,521,078	-0.32(-1.52%)
Apr 01, 2015	19.77	21.16	19.72	21.13	4,058,623	+1.57(+8.05%)
Mar 31, 2015	19.56	19.82	19.33	19.56	3,191,563	-0.04(-0.21%)
Mar 30, 2015	19.81	19.85	19.37	19.60	2,555,280	-0.59(-2.95%)
Mar 27, 2015	20.33	20.54	20.01	20.19	2,848,408	-0.20(-1.00%)
Mar 26, 2015	21.62	21.96	20.26	20.40	3,710,258	-0.68(-3.22%)
Mar 25, 2015	21.46	21.84	21.07	21.08	2,451,853	-0.10(-0.46%)
Mar 24, 2015	21.38	21.45	21.05	21.17	2,153,197	-0.12(-0.56%)
Mar 23, 2015	20.96	21.31	20.69	21.29	2,591,679	+0.49(+2.36%)
Mar 20, 2015	20.35	21.22	20.33	20.80	4,819,033	+0.81(+4.06%)
Mar 19, 2015	20.35	20.35	19.79	19.99	3,224,270	-0.50(-2.43%)
Mar 18, 2015	19.54	20.63	19.13	20.49	4,455,191	+0.82(+4.16%)
Mar 17, 2015	19.56	20.18	19.50	19.67	1,980,178	-0.24(-1.20%)
Mar 16, 2015	19.93	20.19	19.53	19.91	2,219,042	+0.06(+0.28%)
Mar 13, 2015	19.99	20.07	19.41	19.85	3,188,070	-0.08(-0.42%)
Mar 12, 2015	20.32	20.35	19.79	19.93	2,821,917	-0.08(-0.38%)
Mar 11, 2015	19.21	20.08	18.83	20.01	3,621,148	+0.77(+4.00%)
Mar 10, 2015	19.33	19.89	19.05	19.24	4,433,896	-0.11(-0.58%)
Mar 09, 2015	20.28	20.39	19.25	19.35	3,698,872	-0.71(-3.52%)
Mar 06, 2015	21.16	21.17	19.96	20.06	4,984,897	-1.85(-8.46%)
Mar 05, 2015	21.59	22.18	21.39	21.92	2,498,618	+0.37(+1.72%)
Mar 04, 2015	21.99	22.15	21.42	21.54	2,359,545	-0.61(-2.75%)
Mar 03, 2015	22.55	23.10	22.08	22.15	2,945,105	-0.26(-1.16%)
Mar 02, 2015	22.50	22.78	22.19	22.41	2,821,786	-0.09(-0.40%)
Feb 27, 2015	22.48	23.08	22.32	22.50	2,544,829	+0.03(+0.12%)
Feb 26, 2015	22.86	22.89	22.28	22.48	2,727,541	+0.12(+0.53%)
Feb 25, 2015	21.53	22.44	21.45	22.36	3,394,562	+1.09(+5.14%)
Feb 24, 2015	21.20	21.54	20.92	21.26	2,130,326	-0.17(-0.81%)
Feb 23, 2015	20.95	21.70	20.85	21.44	2,963,670	+0.30(+1.42%)
Feb 20, 2015	21.70	22.04	21.12	21.14	4,273,732	-0.38(-1.78%)
Feb 19, 2015	22.22	22.34	21.44	21.52	3,035,911	-0.70(-3.16%)
Feb 18, 2015	22.06	22.36	21.34	22.22	4,873,668	+0.42(+1.92%)
Feb 17, 2015	22.01	22.38	21.74	21.81	3,781,844	-0.89(-3.93%)
Feb 13, 2015	22.82	22.70	22.70	22.70	3,823,221	+0.07(+0.31%)
Feb 12, 2015	22.27	23.03	22.06	22.63	5,296,828	+1.21(+5.66%)
Feb 11, 2015	21.74	21.86	21.20	21.42	3,830,389	-0.47(-2.13%)
Feb 10, 2015	21.99	22.12	21.58	21.88	3,014,465	-0.45(-2.03%)
Feb 09, 2015	22.21	22.49	22.09	22.34	3,095,457	+0.36(+1.62%)
Feb 06, 2015	23.01	23.25	21.70	21.98	6,241,171	-2.07(-8.62%)
Feb 05, 2015	23.58	24.21	23.51	24.05	3,127,435	+0.31(+1.32%)
Feb 04, 2015	23.80	24.00	23.38	23.74	3,107,713	+0.24(+1.01%)
Feb 03, 2015	23.55	24.05	23.12	23.50	4,360,938	-0.56(-2.34%)

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.