Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	33.16	33.43	31.91	32.19	2,410,071	-1.08(-3.25%)
Apr 29, 2015	33.53	33.70	32.85	33.27	1,730,064	-0.53(-1.57%)
Apr 28, 2015	33.50	33.94	33.15	33.80	1,173,549	+0.14(+0.42%)
Apr 27, 2015	34.01	34.52	33.60	33.66	1,015,719	-0.31(-0.91%)
Apr 24, 2015	34.91	34.94	33.90	33.97	1,205,906	-0.88(-2.53%)
Apr 23, 2015	34.64	35.11	34.43	34.85	1,157,752	+0.11(+0.32%)
Apr 22, 2015	34.42	35.00	34.30	34.74	1,221,070	+0.28(+0.81%)
Apr 21, 2015	34.06	34.73	34.06	34.46	1,433,827	+0.41(+1.20%)
Apr 20, 2015	34.52	34.56	33.95	34.05	1,594,693	-0.12(-0.35%)
Apr 17, 2015	34.28	34.69	33.85	34.17	1,945,229	-0.09(-0.26%)
Apr 16, 2015	34.21	34.74	33.59	34.26	2,831,090	+0.88(+2.64%)
Apr 15, 2015	32.79	33.55	32.44	33.38	1,313,215	+0.74(+2.27%)
Apr 14, 2015	32.66	32.74	32.01	32.64	817,997	+0.14(+0.43%)
Apr 13, 2015	32.90	33.17	32.41	32.50	784,787	-0.30(-0.93%)
Apr 10, 2015	32.72	33.04	32.47	32.80	964,760	+0.17(+0.54%)
Apr 09, 2015	31.82	32.73	31.82	32.63	1,104,980	+0.74(+2.32%)
Apr 08, 2015	32.02	32.26	31.70	31.89	934,173	-0.10(-0.31%)
Apr 07, 2015	31.96	32.67	31.94	31.99	1,149,831	-0.04(-0.12%)
Apr 06, 2015	31.36	32.37	31.34	32.03	1,190,070	+0.56(+1.78%)
Apr 02, 2015	30.91	31.47	31.47	31.47	1,306,100	+0.60(+1.94%)
Apr 01, 2015	31.50	31.59	30.69	30.87	2,521,307	-0.44(-1.41%)
Mar 31, 2015	31.26	31.47	31.02	31.31	1,383,323	-0.14(-0.45%)
Mar 30, 2015	31.91	32.06	31.40	31.45	1,073,537	-0.23(-0.73%)
Mar 27, 2015	31.61	31.94	31.22	31.68	901,701	+0.01(+0.03%)
Mar 26, 2015	31.68	31.90	31.20	31.67	1,608,975	-0.13(-0.41%)
Mar 25, 2015	33.29	33.45	31.79	31.80	1,789,432	-1.25(-3.78%)
Mar 24, 2015	32.91	33.76	32.80	33.05	1,613,936	+0.07(+0.21%)
Mar 23, 2015	32.90	33.25	32.83	32.98	1,351,756	+0.11(+0.33%)
Mar 20, 2015	33.24	33.39	32.74	32.87	1,243,093	-0.22(-0.66%)
Mar 19, 2015	32.93	33.57	32.85	33.09	1,088,555	-0.07(-0.21%)
Mar 18, 2015	32.50	33.35	32.50	33.16	1,843,967	+0.21(+0.64%)
Mar 17, 2015	32.29	33.10	32.20	32.95	1,512,387	+0.46(+1.40%)
Mar 16, 2015	32.45	32.56	31.89	32.49	1,372,412	+0.23(+0.73%)
Mar 13, 2015	32.28	32.73	31.81	32.26	1,704,421	-0.46(-1.41%)
Mar 12, 2015	32.44	32.81	32.26	32.72	1,269,557	+0.09(+0.26%)
Mar 11, 2015	32.44	32.97	32.26	32.63	2,220,513	+0.34(+1.07%)
Mar 10, 2015	32.91	33.00	32.11	32.29	2,096,577	-0.88(-2.65%)
Mar 09, 2015	33.56	33.72	32.91	33.17	1,916,681	-0.39(-1.16%)
Mar 06, 2015	33.49	34.24	33.29	33.56	2,558,091	-0.04(-0.12%)
Mar 05, 2015	33.22	33.81	32.88	33.60	2,696,620	+0.55(+1.66%)
Mar 04, 2015	32.96	33.33	32.79	33.05	2,048,091	-0.28(-0.84%)
Mar 03, 2015	33.31	33.86	32.87	33.33	2,331,516	-0.12(-0.36%)
Mar 02, 2015	32.08	33.45	32.08	33.45	2,747,077	+0.79(+2.42%)
Feb 27, 2015	31.65	32.94	31.61	32.66	3,117,609	+0.60(+1.87%)
Feb 26, 2015	32.61	32.66	31.78	32.06	2,754,278	-0.81(-2.46%)
Feb 25, 2015	33.16	33.25	31.96	32.87	4,602,268	+0.07(+0.21%)
Feb 24, 2015	32.30	33.16	31.52	32.80	12,925,166	+5.00(+17.99%)
Feb 23, 2015	27.91	28.27	27.54	27.80	3,571,598	-0.23(-0.82%)
Feb 20, 2015	28.18	28.44	27.37	28.03	3,252,158	+0.66(+2.39%)
Feb 19, 2015	27.41	28.17	27.19	27.38	2,322,735	-0.73(-2.58%)
Feb 18, 2015	28.41	28.83	27.97	28.10	2,071,304	-0.38(-1.35%)
Feb 17, 2015	28.38	28.55	27.85	28.48	2,020,371	+0.18(+0.65%)
Feb 13, 2015	28.55	28.30	28.30	28.30	2,031,500	+0.07(+0.27%)
Feb 12, 2015	27.60	28.60	27.60	28.23	2,504,259	+0.80(+2.94%)
Feb 11, 2015	27.01	27.62	26.76	27.42	2,305,594	+0.29(+1.07%)
Feb 10, 2015	27.14	27.25	26.31	27.13	1,927,864	+0.18(+0.67%)
Feb 09, 2015	26.72	27.29	26.50	26.95	1,838,219	+0.14(+0.52%)
Feb 06, 2015	27.35	27.35	26.68	26.81	1,773,732	-0.28(-1.03%)
Feb 05, 2015	27.16	27.31	26.59	27.09	1,658,797	+0.18(+0.65%)
Feb 04, 2015	27.07	27.34	26.58	26.91	2,249,940	-0.48(-1.77%)
Feb 03, 2015	26.16	27.94	26.13	27.40	4,038,187	+1.64(+6.37%)

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.