Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	28.30	28.33	26.90	26.96	1,918,657	-1.24(-4.38%)
Apr 29, 2015	26.61	28.26	26.39	28.20	1,595,625	+1.56(+5.84%)
Apr 28, 2015	26.43	26.79	26.00	26.64	631,107	+0.36(+1.37%)
Apr 27, 2015	26.82	26.93	26.08	26.28	632,000	-0.38(-1.42%)
Apr 24, 2015	26.97	26.99	26.33	26.66	1,077,313	-0.39(-1.44%)
Apr 23, 2015	26.49	27.23	26.33	27.05	1,181,112	+0.83(+3.15%)
Apr 22, 2015	26.00	26.55	25.74	26.22	1,069,986	+0.52(+2.01%)
Apr 21, 2015	26.56	26.98	25.65	25.71	943,215	-0.80(-3.01%)
Apr 20, 2015	26.04	27.07	26.04	26.51	776,719	+0.12(+0.44%)
Apr 17, 2015	26.37	26.73	25.68	26.39	1,684,025	-0.11(-0.40%)
Apr 16, 2015	26.85	27.28	26.09	26.50	5,647,085	-2.05(-7.19%)
Apr 15, 2015	28.60	29.07	28.11	28.55	1,695,147	+0.10(+0.34%)
Apr 14, 2015	27.15	28.86	26.87	28.45	1,511,233	+1.70(+6.36%)
Apr 13, 2015	26.75	27.23	26.20	26.75	1,196,007	+0.24(+0.92%)
Apr 10, 2015	26.17	26.60	25.95	26.51	894,421	+0.77(+2.99%)
Apr 09, 2015	24.74	25.75	24.53	25.74	1,070,253	+1.12(+4.54%)
Apr 08, 2015	25.68	26.07	24.56	24.62	1,348,003	-1.38(-5.31%)
Apr 07, 2015	24.80	26.04	24.52	26.00	1,771,734	+1.16(+4.66%)
Apr 06, 2015	23.18	25.15	22.95	24.84	2,114,776	+2.34(+10.42%)
Apr 02, 2015	21.51	22.50	22.50	22.50	798,425	+0.73(+3.35%)
Apr 01, 2015	21.75	22.27	21.41	21.77	1,189,785	+0.45(+2.10%)
Mar 31, 2015	21.06	21.45	20.87	21.32	950,553	+0.18(+0.87%)
Mar 30, 2015	20.72	21.29	20.41	21.14	914,144	+0.61(+2.99%)
Mar 27, 2015	20.63	20.82	20.09	20.52	729,166	-0.31(-1.49%)
Mar 26, 2015	21.16	21.39	20.53	20.83	782,635	+0.44(+2.15%)
Mar 25, 2015	19.74	20.67	19.74	20.40	1,103,874	+0.81(+4.12%)
Mar 24, 2015	19.20	19.72	18.92	19.59	1,250,159	+0.56(+2.97%)
Mar 23, 2015	19.64	20.08	19.01	19.03	844,534	-0.59(-3.02%)
Mar 20, 2015	20.11	20.42	19.55	19.62	1,503,859	+0.01(+0.05%)
Mar 19, 2015	19.76	19.90	19.21	19.61	861,181	-0.61(-3.03%)
Mar 18, 2015	19.42	20.38	19.08	20.22	1,150,457	+0.56(+2.87%)
Mar 17, 2015	19.63	19.93	19.45	19.66	885,341	-0.19(-0.98%)
Mar 16, 2015	19.95	20.25	19.02	19.85	1,446,225	-0.46(-2.25%)
Mar 13, 2015	20.18	20.35	19.55	20.31	446,212	+0.04(+0.19%)
Mar 12, 2015	20.39	20.56	20.11	20.27	520,490	+0.06(+0.29%)
Mar 11, 2015	19.99	20.28	19.37	20.21	485,996	+0.26(+1.32%)
Mar 10, 2015	20.10	20.43	19.81	19.95	515,512	-0.39(-1.91%)
Mar 09, 2015	20.70	21.13	20.23	20.34	712,823	-0.31(-1.51%)
Mar 06, 2015	21.75	22.07	20.61	20.65	793,365	-1.35(-6.14%)
Mar 05, 2015	21.74	22.26	21.36	22.00	749,181	-0.31(-1.39%)
Mar 04, 2015	21.91	22.48	21.83	22.31	823,084	+0.49(+2.23%)
Mar 03, 2015	21.83	22.61	21.04	21.83	1,658,984	+1.02(+4.91%)
Mar 02, 2015	21.13	21.13	20.29	20.81	1,218,000	-0.26(-1.25%)
Feb 27, 2015	21.99	22.11	21.06	21.07	772,126	-0.82(-3.73%)
Feb 26, 2015	22.06	22.31	21.45	21.88	917,442	-0.48(-2.13%)
Feb 25, 2015	22.39	22.61	21.82	22.36	753,734	+0.03(+0.13%)
Feb 24, 2015	22.68	22.75	22.01	22.33	447,416	-0.04(-0.17%)
Feb 23, 2015	22.76	22.94	21.99	22.37	705,687	-0.62(-2.71%)
Feb 20, 2015	23.01	23.30	22.47	22.99	568,937	-0.08(-0.34%)
Feb 19, 2015	22.03	23.47	21.46	23.07	842,680	+0.52(+2.29%)
Feb 18, 2015	23.11	23.26	22.29	22.56	600,854	-0.71(-3.05%)
Feb 17, 2015	22.74	23.50	22.46	23.27	555,520	+0.34(+1.48%)
Feb 13, 2015	23.19	22.93	22.93	22.93	800,482	+0.31(+1.38%)
Feb 12, 2015	22.53	23.52	22.39	22.61	1,051,051	+0.82(+3.75%)
Feb 11, 2015	21.39	22.21	20.69	21.80	839,558	-0.01(-0.04%)
Feb 10, 2015	23.06	23.06	21.27	21.81	1,237,964	-1.06(-4.64%)
Feb 09, 2015	21.90	23.31	21.81	22.87	1,648,489	+1.20(+5.52%)
Feb 06, 2015	22.19	22.30	21.36	21.67	979,047	-0.12(-0.54%)
Feb 05, 2015	22.45	22.76	20.93	21.79	1,133,836	-0.49(-2.18%)
Feb 04, 2015	22.78	23.26	21.22	22.27	1,450,410	-1.38(-5.84%)
Feb 03, 2015	23.41	24.39	23.11	23.66	2,510,692	+0.87(+3.80%)

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.