Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.27	34.40	33.83	34.19	1,875,263	-0.24(-0.71%)
Apr 29, 2015	34.43	34.80	34.24	34.44	1,297,094	-0.12(-0.35%)
Apr 28, 2015	34.18	34.75	34.15	34.56	608,614	+0.28(+0.82%)
Apr 27, 2015	34.60	35.08	34.20	34.28	1,094,883	-0.19(-0.54%)
Apr 24, 2015	33.61	34.51	33.51	34.46	2,347,436	+1.03(+3.09%)
Apr 23, 2015	32.97	33.64	32.91	33.43	1,736,332	+0.34(+1.02%)
Apr 22, 2015	32.99	33.16	32.60	33.09	1,060,973	+0.27(+0.83%)
Apr 21, 2015	32.39	32.94	32.22	32.82	1,322,300	+0.50(+1.54%)
Apr 20, 2015	32.47	32.56	32.15	32.32	845,232	+0.02(+0.06%)
Apr 17, 2015	32.98	33.02	32.17	32.30	922,507	-1.00(-3.02%)
Apr 16, 2015	33.31	33.47	33.14	33.31	918,961	-0.01(-0.03%)
Apr 15, 2015	33.06	33.38	32.93	33.32	859,660	+0.36(+1.08%)
Apr 14, 2015	33.01	33.21	32.90	32.96	440,048	+0.02(+0.06%)
Apr 13, 2015	33.10	33.23	32.90	32.94	1,166,897	-0.27(-0.82%)
Apr 10, 2015	33.16	33.38	33.06	33.21	818,009	-0.05(-0.14%)
Apr 09, 2015	33.21	33.41	33.02	33.26	1,548,813	+0.07(+0.20%)
Apr 08, 2015	33.06	33.21	32.99	33.20	1,275,154	+0.32(+0.97%)
Apr 07, 2015	33.05	33.13	32.84	32.88	1,439,826	-0.08(-0.26%)
Apr 06, 2015	32.47	33.03	32.30	32.96	1,301,070	+0.53(+1.62%)
Apr 02, 2015	32.22	32.44	32.44	32.44	797,174	+0.33(+1.02%)
Apr 01, 2015	31.27	32.29	30.94	32.11	1,891,311	+1.11(+3.57%)
Mar 31, 2015	31.30	31.30	30.85	31.00	1,155,914	-0.42(-1.34%)
Mar 30, 2015	31.20	31.51	31.03	31.42	807,398	+0.34(+1.09%)
Mar 27, 2015	30.88	31.19	30.73	31.08	953,220	+0.08(+0.27%)
Mar 26, 2015	31.22	31.31	30.90	31.00	1,222,025	-0.42(-1.34%)
Mar 25, 2015	32.37	32.58	31.36	31.42	1,269,560	-0.96(-2.96%)
Mar 24, 2015	32.66	32.71	32.38	32.38	795,128	-0.17(-0.52%)
Mar 23, 2015	32.35	32.70	32.10	32.55	949,290	+0.30(+0.93%)
Mar 20, 2015	31.90	32.57	31.90	32.25	1,231,825	+0.38(+1.18%)
Mar 19, 2015	31.68	31.92	31.38	31.87	1,905,556	+0.09(+0.30%)
Mar 18, 2015	31.79	32.04	30.84	31.78	3,151,987	-0.37(-1.14%)
Mar 17, 2015	32.07	32.32	32.00	32.14	917,434	-0.12(-0.38%)
Mar 16, 2015	32.38	32.59	32.25	32.27	728,110	+0.07(+0.20%)
Mar 13, 2015	32.31	32.56	31.98	32.20	1,469,309	-0.18(-0.55%)
Mar 12, 2015	32.43	32.71	32.00	32.38	1,915,045	+0.06(+0.17%)
Mar 11, 2015	32.21	33.03	32.21	32.32	2,492,878	+0.48(+1.50%)
Mar 10, 2015	31.76	31.95	31.50	31.84	1,367,066	-0.23(-0.70%)
Mar 09, 2015	32.38	32.52	31.92	32.07	873,379	-0.39(-1.19%)
Mar 06, 2015	32.40	32.64	32.02	32.45	2,320,374	-0.17(-0.52%)
Mar 05, 2015	32.29	33.21	32.24	32.62	2,021,651	+0.26(+0.81%)
Mar 04, 2015	32.13	32.37	31.77	32.36	1,234,371	-0.24(-0.75%)
Mar 03, 2015	31.97	32.62	31.74	32.60	1,522,650	+0.60(+1.88%)
Mar 02, 2015	31.99	32.32	31.70	32.00	1,444,856	-0.04(-0.12%)
Feb 27, 2015	31.72	32.29	31.68	32.04	2,062,886	+0.21(+0.65%)
Feb 26, 2015	31.66	32.15	31.45	31.83	1,372,192	+0.28(+0.89%)
Feb 25, 2015	31.76	32.16	31.36	31.55	799,183	-0.21(-0.65%)
Feb 24, 2015	31.73	32.13	31.53	31.76	1,203,608	-0.01(-0.03%)
Feb 23, 2015	31.06	31.82	31.02	31.77	1,207,653	+0.70(+2.27%)
Feb 20, 2015	30.79	31.11	30.50	31.06	1,416,960	+0.13(+0.42%)
Feb 19, 2015	31.28	31.42	30.63	30.93	2,785,075	-0.47(-1.50%)
Feb 18, 2015	32.84	32.97	31.37	31.40	1,719,731	-1.52(-4.62%)
Feb 17, 2015	32.81	32.95	32.24	32.92	802,012	+0.22(+0.66%)
Feb 13, 2015	32.72	32.71	32.71	32.71	1,004,081	-0.19(-0.57%)
Feb 12, 2015	31.10	33.00	31.08	32.90	1,712,252	+1.91(+6.15%)
Feb 11, 2015	31.60	31.62	30.92	30.99	1,140,409	-0.63(-1.99%)
Feb 10, 2015	31.23	31.85	31.15	31.62	1,055,875	+0.41(+1.32%)
Feb 09, 2015	30.79	31.27	30.63	31.21	583,988	+0.28(+0.91%)
Feb 06, 2015	31.47	31.58	30.80	30.92	1,272,213	-0.70(-2.23%)
Feb 05, 2015	31.57	31.87	31.38	31.63	1,143,524	-0.04(-0.12%)
Feb 04, 2015	31.49	32.04	31.38	31.67	1,258,361	+0.10(+0.33%)
Feb 03, 2015	31.42	31.98	31.24	31.56	1,141,544	+0.31(+0.99%)

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.