Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.40	21.55	21.33	21.40	351,820	-0.26(-1.20%)
Apr 29, 2015	21.73	21.77	21.40	21.67	436,847	-0.51(-2.31%)
Apr 28, 2015	22.15	22.23	22.07	22.18	393,665	+0.14(+0.63%)
Apr 27, 2015	22.13	22.30	22.04	22.04	380,689	-0.02(-0.10%)
Apr 24, 2015	21.96	22.16	21.93	22.06	602,113	+0.63(+2.93%)
Apr 23, 2015	21.35	21.55	21.28	21.44	343,591	+0.07(+0.32%)
Apr 22, 2015	21.43	21.47	21.31	21.37	492,512	-0.08(-0.39%)
Apr 21, 2015	21.42	21.57	21.29	21.45	1,733,010	+0.32(+1.52%)
Apr 20, 2015	21.24	21.34	21.12	21.13	305,911	+0.12(+0.58%)
Apr 17, 2015	21.27	21.37	20.89	21.01	393,277	-0.26(-1.22%)
Apr 16, 2015	21.63	21.67	21.24	21.27	699,174	+0.20(+0.95%)
Apr 15, 2015	20.99	21.14	20.97	21.07	402,411	+0.54(+2.61%)
Apr 14, 2015	20.40	20.53	20.34	20.53	1,404,775	+0.41(+2.02%)
Apr 13, 2015	20.21	20.32	20.04	20.13	454,001	-0.14(-0.68%)
Apr 10, 2015	20.29	20.32	20.16	20.26	275,597	-0.28(-1.38%)
Apr 09, 2015	20.41	20.65	20.37	20.55	502,050	+0.41(+2.05%)
Apr 08, 2015	20.22	20.23	20.00	20.13	354,623	-0.08(-0.42%)
Apr 07, 2015	20.33	20.40	20.22	20.22	309,559	-0.16(-0.79%)
Apr 06, 2015	20.13	20.46	20.12	20.38	149,142	+0.28(+1.41%)
Apr 02, 2015	19.93	20.10	20.10	20.10	434,565	+0.05(+0.23%)
Apr 01, 2015	20.06	20.07	19.87	20.05	501,139	-0.01(-0.04%)
Mar 31, 2015	19.95	20.14	19.90	20.06	656,854	-0.35(-1.73%)
Mar 30, 2015	20.12	20.44	20.10	20.41	441,415	-0.11(-0.56%)
Mar 27, 2015	20.62	20.66	20.36	20.52	489,501	-0.03(-0.15%)
Mar 26, 2015	20.46	20.61	20.27	20.55	623,217	-0.24(-1.14%)
Mar 25, 2015	20.96	21.00	20.79	20.79	653,529	-0.04(-0.18%)
Mar 24, 2015	21.01	21.08	20.80	20.83	1,924,895	-0.36(-1.70%)
Mar 23, 2015	21.17	21.34	21.16	21.19	852,344	+0.07(+0.33%)
Mar 20, 2015	21.24	21.38	21.12	21.12	1,084,660	+1.22(+6.12%)
Mar 19, 2015	20.15	20.15	19.76	19.90	405,873	-0.52(-2.55%)
Mar 18, 2015	20.07	20.54	19.94	20.42	1,063,336	+1.12(+5.79%)
Mar 17, 2015	19.12	19.36	19.04	19.31	1,622,613	-0.47(-2.36%)
Mar 16, 2015	19.92	19.95	19.72	19.77	577,010	-0.83(-4.05%)
Mar 13, 2015	20.44	20.61	20.32	20.61	306,119	-0.11(-0.52%)
Mar 12, 2015	20.55	20.74	20.55	20.72	365,050	+0.70(+3.52%)
Mar 11, 2015	19.89	20.03	19.80	20.01	455,579	+0.28(+1.40%)
Mar 10, 2015	19.98	20.03	19.70	19.74	594,923	-0.34(-1.72%)
Mar 09, 2015	20.35	20.36	20.00	20.08	996,096	-0.61(-2.96%)
Mar 06, 2015	20.88	20.89	20.61	20.69	488,887	-0.43(-2.03%)
Mar 05, 2015	20.91	21.16	20.88	21.12	617,447	+0.44(+2.15%)
Mar 04, 2015	20.50	20.68	20.38	20.68	593,057	-0.01(-0.04%)
Mar 03, 2015	20.80	20.83	20.55	20.68	759,151	-0.53(-2.48%)
Mar 02, 2015	21.23	21.25	20.98	21.21	806,373	-0.08(-0.39%)
Feb 27, 2015	21.12	21.43	21.11	21.29	1,305,378	+0.11(+0.50%)
Feb 26, 2015	21.29	21.31	21.10	21.19	508,372	-0.13(-0.60%)
Feb 25, 2015	21.31	21.40	21.23	21.32	227,059	-0.02(-0.07%)
Feb 24, 2015	21.17	21.35	21.09	21.33	648,117	+0.03(+0.14%)
Feb 23, 2015	21.22	21.30	21.18	21.30	359,120	-0.11(-0.49%)
Feb 20, 2015	21.12	21.46	21.06	21.41	376,447	+0.20(+0.92%)
Feb 19, 2015	21.28	21.34	21.17	21.21	268,425	-0.20(-0.95%)
Feb 18, 2015	21.53	21.56	21.33	21.41	369,452	+0.35(+1.64%)
Feb 17, 2015	20.90	21.07	20.79	21.07	429,689	-0.01(-0.04%)
Feb 13, 2015	21.25	21.08	21.08	21.08	1,243,638	-0.07(-0.32%)
Feb 12, 2015	20.98	21.17	20.91	21.14	1,179,198	+0.70(+3.42%)
Feb 11, 2015	20.37	20.50	20.22	20.44	1,969,686	+0.04(+0.18%)
Feb 10, 2015	20.37	20.47	20.27	20.41	1,499,226	+0.40(+1.99%)
Feb 09, 2015	19.93	20.14	19.92	20.01	480,923	+0.23(+1.18%)
Feb 06, 2015	19.77	19.92	19.67	19.77	2,073,022	-0.32(-1.61%)
Feb 05, 2015	20.18	20.25	20.04	20.10	766,224	-0.02(-0.11%)
Feb 04, 2015	20.10	20.39	20.02	20.12	906,400	+0.14(+0.68%)
Feb 03, 2015	19.86	20.01	19.77	19.98	737,393	+0.58(+2.98%)

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.