Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.67	21.85	21.18	21.40	1,243,381	-0.34(-1.56%)
Apr 29, 2015	22.29	22.51	21.62	21.74	957,819	-0.54(-2.40%)
Apr 28, 2015	22.18	22.33	21.96	22.28	569,680	+0.03(+0.15%)
Apr 27, 2015	22.48	22.60	22.18	22.24	714,592	-0.20(-0.90%)
Apr 24, 2015	22.45	22.61	22.18	22.45	676,514	+0.03(+0.15%)
Apr 23, 2015	22.45	22.51	22.28	22.41	611,707	-0.08(-0.35%)
Apr 22, 2015	22.29	22.49	22.20	22.49	1,006,734	+0.20(+0.91%)
Apr 21, 2015	22.28	22.51	22.20	22.29	507,131	+0.03(+0.15%)
Apr 20, 2015	22.32	22.40	22.20	22.26	489,560	+0.00(+0.00%)
Apr 17, 2015	22.32	22.45	22.09	22.26	809,865	-0.16(-0.70%)
Apr 16, 2015	22.36	22.56	22.24	22.41	660,386	-0.04(-0.17%)
Apr 15, 2015	22.76	22.76	22.43	22.45	611,606	-0.30(-1.32%)
Apr 14, 2015	22.64	22.92	22.64	22.75	412,549	+0.06(+0.26%)
Apr 13, 2015	22.71	22.83	22.69	22.69	483,250	-0.08(-0.34%)
Apr 10, 2015	22.94	23.11	22.71	22.77	615,343	-0.01(-0.03%)
Apr 09, 2015	23.32	23.32	22.74	22.78	1,019,082	-0.54(-2.30%)
Apr 08, 2015	23.22	23.37	23.07	23.32	806,444	+0.17(+0.73%)
Apr 07, 2015	23.60	23.60	23.11	23.15	1,488,058	-0.50(-2.13%)
Apr 06, 2015	23.54	23.82	23.54	23.65	1,294,357	+0.11(+0.47%)
Apr 02, 2015	23.44	23.54	23.54	23.54	1,224,000	+0.10(+0.42%)
Apr 01, 2015	23.51	23.66	23.22	23.44	1,024,213	-0.07(-0.28%)
Mar 31, 2015	23.60	23.70	23.44	23.50	1,103,698	-0.14(-0.61%)
Mar 30, 2015	23.42	23.66	23.26	23.65	1,019,675	+0.40(+1.71%)
Mar 27, 2015	23.39	23.52	23.25	23.25	1,048,029	-0.09(-0.39%)
Mar 26, 2015	23.47	23.57	23.30	23.34	597,350	-0.18(-0.75%)
Mar 25, 2015	23.90	24.01	23.48	23.52	956,887	-0.33(-1.37%)
Mar 24, 2015	24.16	24.18	23.84	23.84	1,565,772	-0.35(-1.43%)
Mar 23, 2015	24.30	24.48	24.19	24.19	830,036	-0.10(-0.43%)
Mar 20, 2015	23.73	24.38	23.73	24.30	2,705,150	+0.53(+2.23%)
Mar 19, 2015	23.69	23.97	23.56	23.77	681,466	-0.09(-0.38%)
Mar 18, 2015	23.24	23.91	23.14	23.86	732,967	+0.56(+2.41%)
Mar 17, 2015	23.22	23.45	23.14	23.30	667,193	+0.03(+0.14%)
Mar 16, 2015	23.01	23.40	22.95	23.26	715,703	+0.32(+1.40%)
Mar 13, 2015	22.98	23.12	22.77	22.94	673,377	-0.13(-0.57%)
Mar 12, 2015	22.79	23.12	22.74	23.07	587,380	+0.37(+1.61%)
Mar 11, 2015	22.60	22.79	22.57	22.71	729,760	+0.11(+0.49%)
Mar 10, 2015	22.51	22.71	22.45	22.60	879,842	-0.01(-0.03%)
Mar 09, 2015	22.56	22.67	22.47	22.60	733,138	+0.22(+0.99%)
Mar 06, 2015	22.83	22.83	22.32	22.38	782,166	-0.86(-3.68%)
Mar 05, 2015	23.30	23.46	23.20	23.24	741,920	+0.12(+0.52%)
Mar 04, 2015	23.56	23.58	23.06	23.12	945,744	-0.46(-1.95%)
Mar 03, 2015	23.44	23.63	23.22	23.58	1,128,403	+0.10(+0.44%)
Mar 02, 2015	23.43	23.78	23.31	23.47	795,339	+0.04(+0.17%)
Feb 27, 2015	23.38	23.58	23.21	23.43	771,432	+0.05(+0.19%)
Feb 26, 2015	23.50	23.50	23.21	23.39	1,011,742	-0.16(-0.66%)
Feb 25, 2015	23.48	23.78	23.48	23.54	977,511	+0.06(+0.28%)
Feb 24, 2015	23.81	23.82	23.32	23.48	1,900,995	-0.54(-2.26%)
Feb 23, 2015	23.69	24.03	23.63	24.02	1,282,459	+0.34(+1.45%)
Feb 20, 2015	23.26	23.75	23.22	23.68	1,014,903	+0.45(+1.95%)
Feb 19, 2015	23.92	23.92	23.15	23.23	875,473	-0.49(-2.07%)
Feb 18, 2015	23.35	23.72	23.08	23.72	1,224,695	+0.45(+1.92%)
Feb 17, 2015	23.39	23.74	23.21	23.27	1,270,146	-0.13(-0.55%)
Feb 13, 2015	23.61	23.40	23.40	23.40	756,461	-0.22(-0.93%)
Feb 12, 2015	23.45	23.67	23.27	23.62	969,021	+0.25(+1.05%)
Feb 11, 2015	23.55	23.69	23.17	23.37	656,663	-0.15(-0.63%)
Feb 10, 2015	23.62	23.62	23.15	23.52	918,481	+0.01(+0.03%)
Feb 09, 2015	23.67	23.83	23.51	23.52	812,781	-0.16(-0.68%)
Feb 06, 2015	24.60	24.60	23.57	23.68	1,037,697	-1.00(-4.06%)
Feb 05, 2015	24.31	24.68	24.25	24.68	823,884	+0.42(+1.73%)
Feb 04, 2015	24.42	24.53	24.22	24.26	872,649	-0.28(-1.13%)
Feb 03, 2015	24.09	24.55	23.86	24.54	1,205,739	+0.47(+1.96%)

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.