Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	20.98	21.06	20.65	20.78	9,736,446	-0.23(-1.10%)
Apr 29, 2015	20.78	21.06	20.74	21.01	6,009,309	+0.02(+0.12%)
Apr 28, 2015	20.70	21.00	20.65	20.99	6,292,710	+0.21(+1.03%)
Apr 27, 2015	20.91	21.22	20.73	20.77	7,096,754	-0.34(-1.62%)
Apr 24, 2015	20.90	21.20	20.82	21.12	7,014,820	+0.21(+0.99%)
Apr 23, 2015	20.71	21.06	20.70	20.91	6,956,280	+0.16(+0.79%)
Apr 22, 2015	20.56	20.79	20.46	20.74	7,560,729	+0.22(+1.07%)
Apr 21, 2015	20.67	20.82	20.47	20.52	4,061,249	-0.12(-0.56%)
Apr 20, 2015	20.38	20.70	20.38	20.64	5,673,819	+0.31(+1.53%)
Apr 17, 2015	20.35	20.52	20.28	20.33	4,986,259	-0.10(-0.51%)
Apr 16, 2015	20.49	20.49	20.19	20.43	7,464,107	-0.06(-0.30%)
Apr 15, 2015	20.69	20.88	20.46	20.49	8,174,476	-0.18(-0.89%)
Apr 14, 2015	20.57	20.72	20.49	20.68	4,760,236	+0.20(+0.98%)
Apr 13, 2015	20.75	20.76	20.46	20.47	5,429,198	-0.32(-1.53%)
Apr 10, 2015	20.62	20.87	20.59	20.79	6,632,300	+0.20(+0.98%)
Apr 09, 2015	20.74	20.77	20.40	20.59	7,366,815	-0.22(-1.06%)
Apr 08, 2015	20.77	20.85	20.60	20.81	5,940,658	+0.09(+0.41%)
Apr 07, 2015	20.99	21.01	20.70	20.73	5,183,366	-0.27(-1.28%)
Apr 06, 2015	20.73	21.13	20.70	20.99	7,192,791	+0.32(+1.57%)
Apr 02, 2015	20.54	20.67	20.67	20.67	5,481,248	+0.11(+0.54%)
Apr 01, 2015	20.29	20.60	20.05	20.56	9,434,951	+0.01(+0.03%)
Mar 31, 2015	20.43	20.66	20.40	20.55	9,511,463	+0.06(+0.30%)
Mar 30, 2015	20.31	20.55	20.15	20.49	6,768,048	+0.25(+1.24%)
Mar 27, 2015	20.20	20.41	20.09	20.24	4,956,045	+0.08(+0.39%)
Mar 26, 2015	20.17	20.40	20.11	20.16	7,513,356	-0.05(-0.27%)
Mar 25, 2015	20.66	20.76	20.18	20.22	17,785,040	-0.43(-2.07%)
Mar 24, 2015	20.90	20.99	20.60	20.65	9,135,635	-0.21(-1.02%)
Mar 23, 2015	20.98	21.00	20.74	20.86	8,565,992	-0.12(-0.58%)
Mar 20, 2015	20.70	21.05	20.66	20.98	17,791,120	+0.41(+1.99%)
Mar 19, 2015	20.70	20.83	20.48	20.57	9,997,578	-0.22(-1.06%)
Mar 18, 2015	19.72	20.90	19.68	20.79	21,202,394	+1.07(+5.45%)
Mar 17, 2015	19.64	19.86	19.61	19.72	6,859,818	-0.01(-0.03%)
Mar 16, 2015	19.50	19.84	19.50	19.72	5,681,246	+0.31(+1.57%)
Mar 13, 2015	19.44	19.48	19.25	19.42	7,066,172	-0.07(-0.34%)
Mar 12, 2015	19.31	19.56	19.30	19.49	7,755,913	+0.31(+1.62%)
Mar 11, 2015	19.38	19.42	19.12	19.17	5,337,621	-0.14(-0.73%)
Mar 10, 2015	19.32	19.57	19.25	19.31	7,922,222	-0.07(-0.35%)
Mar 09, 2015	19.46	19.56	19.25	19.38	8,685,452	+0.00(+0.00%)
Mar 06, 2015	19.88	19.88	19.30	19.38	11,574,696	-0.79(-3.93%)
Mar 05, 2015	20.17	20.33	20.07	20.17	9,216,787	+0.10(+0.48%)
Mar 04, 2015	20.16	20.23	19.91	20.08	6,615,534	-0.15(-0.75%)
Mar 03, 2015	20.13	20.28	20.01	20.23	6,367,866	+0.06(+0.30%)
Mar 02, 2015	20.55	20.58	20.04	20.17	11,293,744	-0.42(-2.05%)
Feb 27, 2015	20.76	20.76	20.54	20.59	8,855,878	-0.11(-0.53%)
Feb 26, 2015	20.95	20.99	20.61	20.70	7,260,060	-0.21(-0.98%)
Feb 25, 2015	21.22	21.29	20.85	20.90	7,147,983	-0.38(-1.79%)
Feb 24, 2015	21.20	21.41	21.13	21.29	6,503,679	+0.05(+0.23%)
Feb 23, 2015	21.16	21.24	21.00	21.24	5,421,874	+0.11(+0.54%)
Feb 20, 2015	21.22	21.26	20.83	21.12	9,443,719	-0.11(-0.51%)
Feb 19, 2015	21.39	21.42	21.11	21.23	7,987,741	-0.16(-0.73%)
Feb 18, 2015	20.85	21.41	20.84	21.39	8,435,495	+0.51(+2.46%)
Feb 17, 2015	20.86	21.03	20.72	20.87	9,143,143	-0.07(-0.35%)
Feb 13, 2015	20.97	20.95	20.95	20.95	8,428,928	-0.10(-0.46%)
Feb 12, 2015	20.98	21.11	20.90	21.04	8,273,388	+0.07(+0.35%)
Feb 11, 2015	21.17	21.22	20.86	20.97	7,082,239	-0.34(-1.61%)
Feb 10, 2015	20.90	21.33	20.90	21.32	6,813,395	+0.39(+1.88%)
Feb 09, 2015	21.19	21.30	20.84	20.92	10,274,090	-0.34(-1.62%)
Feb 06, 2015	21.82	21.88	21.15	21.27	11,267,359	-0.66(-3.03%)
Feb 05, 2015	21.82	22.18	21.70	21.93	6,101,319	+0.31(+1.42%)
Feb 04, 2015	21.91	21.97	21.59	21.62	6,842,709	-0.34(-1.57%)
Feb 03, 2015	21.65	21.97	21.53	21.97	9,244,749	+0.29(+1.34%)

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.