Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	33.99	34.12	33.76	33.84	1,576,870	-0.17(-0.51%)
Apr 29, 2015	34.40	34.46	33.94	34.02	1,345,649	-0.40(-1.17%)
Apr 28, 2015	34.50	34.60	34.32	34.42	1,151,243	-0.10(-0.29%)
Apr 27, 2015	34.68	34.68	34.38	34.52	911,088	-0.16(-0.46%)
Apr 24, 2015	34.88	35.00	34.63	34.68	1,036,062	-0.20(-0.56%)
Apr 23, 2015	34.74	35.16	34.65	34.87	1,231,855	-0.03(-0.09%)
Apr 22, 2015	34.87	35.10	34.76	34.90	1,476,546	+0.05(+0.13%)
Apr 21, 2015	35.13	35.21	34.80	34.86	1,435,337	-0.27(-0.75%)
Apr 20, 2015	35.02	35.29	34.99	35.12	1,561,415	+0.16(+0.45%)
Apr 17, 2015	35.03	35.11	34.76	34.96	1,689,042	-0.24(-0.69%)
Apr 16, 2015	35.26	35.34	35.08	35.21	1,390,341	-0.05(-0.13%)
Apr 15, 2015	35.44	35.50	35.18	35.25	1,639,504	+0.05(+0.13%)
Apr 14, 2015	34.93	35.33	34.77	35.21	1,178,965	+0.30(+0.85%)
Apr 13, 2015	34.59	34.96	34.59	34.91	1,760,996	+0.23(+0.65%)
Apr 10, 2015	34.98	35.04	34.59	34.68	1,936,472	-0.30(-0.84%)
Apr 09, 2015	34.91	35.05	34.65	34.98	1,803,556	+0.22(+0.64%)
Apr 08, 2015	34.71	34.80	34.44	34.76	1,754,349	+0.08(+0.24%)
Apr 07, 2015	35.05	35.10	34.57	34.67	1,850,855	-0.41(-1.16%)
Apr 06, 2015	34.99	35.40	34.99	35.08	1,730,387	+0.02(+0.06%)
Apr 02, 2015	35.09	35.06	35.06	35.06	1,319,298	+0.05(+0.13%)
Apr 01, 2015	34.98	35.04	34.60	35.01	1,754,029	+0.02(+0.04%)
Mar 31, 2015	34.86	35.21	34.86	35.00	2,317,203	+0.08(+0.22%)
Mar 30, 2015	34.52	34.98	34.36	34.92	2,110,151	+0.42(+1.22%)
Mar 27, 2015	33.98	34.52	33.91	34.50	1,940,858	+0.64(+1.89%)
Mar 26, 2015	34.10	34.22	33.81	33.86	3,037,615	-0.27(-0.79%)
Mar 25, 2015	34.38	34.41	33.61	34.13	6,030,155	+0.01(+0.02%)
Mar 24, 2015	34.37	34.66	34.12	34.13	2,120,609	-0.23(-0.66%)
Mar 23, 2015	34.43	34.60	34.33	34.35	1,484,172	-0.05(-0.13%)
Mar 20, 2015	34.12	34.56	34.10	34.40	2,666,093	+0.34(+0.99%)
Mar 19, 2015	34.13	34.28	33.93	34.06	1,225,258	-0.11(-0.31%)
Mar 18, 2015	33.89	34.27	33.42	34.16	1,900,607	+0.21(+0.62%)
Mar 17, 2015	33.84	34.10	33.83	33.95	1,018,730	-0.08(-0.22%)
Mar 16, 2015	34.12	34.31	33.95	34.03	2,021,407	-0.05(-0.15%)
Mar 13, 2015	33.94	34.12	33.60	34.08	2,341,452	+0.04(+0.11%)
Mar 12, 2015	33.70	34.08	33.66	34.04	1,203,257	+0.44(+1.30%)
Mar 11, 2015	33.97	34.07	33.48	33.61	1,972,409	-0.34(-1.00%)
Mar 10, 2015	34.06	34.20	33.94	33.95	1,610,918	-0.26(-0.75%)
Mar 09, 2015	34.05	34.24	33.85	34.20	1,449,455	+0.29(+0.86%)
Mar 06, 2015	34.58	34.61	33.77	33.91	2,855,776	-0.89(-2.55%)
Mar 05, 2015	34.86	34.89	34.61	34.80	1,393,028	-0.02(-0.06%)
Mar 04, 2015	35.26	35.30	34.72	34.82	1,823,069	-0.48(-1.36%)
Mar 03, 2015	35.11	35.32	34.94	35.30	2,641,653	+0.15(+0.43%)
Mar 02, 2015	35.03	35.18	34.77	35.15	2,493,580	+0.12(+0.34%)
Feb 27, 2015	34.96	35.13	34.86	35.03	2,248,843	+0.09(+0.26%)
Feb 26, 2015	35.45	35.45	34.86	34.94	3,830,309	-0.53(-1.48%)
Feb 25, 2015	34.90	35.50	34.71	35.46	2,905,026	-0.04(-0.11%)
Feb 24, 2015	35.45	35.60	35.27	35.50	2,761,383	+0.01(+0.02%)
Feb 23, 2015	35.07	35.56	35.00	35.49	2,811,840	+0.43(+1.22%)
Feb 20, 2015	34.99	35.26	34.89	35.07	4,489,168	+0.01(+0.02%)
Feb 19, 2015	35.47	35.58	35.01	35.06	3,486,543	-0.52(-1.46%)
Feb 18, 2015	35.33	35.69	35.27	35.58	3,354,346	+0.32(+0.90%)
Feb 17, 2015	35.07	35.32	34.89	35.26	1,690,890	+0.02(+0.04%)
Feb 13, 2015	34.58	35.25	35.25	35.25	3,382,107	-0.63(-1.76%)
Feb 12, 2015	35.79	35.99	35.76	35.88	1,474,411	-0.08(-0.23%)
Feb 11, 2015	36.14	36.17	35.61	35.96	1,305,988	-0.15(-0.42%)
Feb 10, 2015	35.92	36.18	35.66	36.11	1,348,174	+0.36(+1.01%)
Feb 09, 2015	36.09	36.09	35.64	35.75	2,511,118	-0.42(-1.16%)
Feb 06, 2015	35.89	36.32	35.68	36.17	2,240,237	+0.14(+0.40%)
Feb 05, 2015	35.78	36.06	35.55	36.03	1,774,866	+0.37(+1.03%)
Feb 04, 2015	35.07	35.84	35.01	35.66	3,339,115	+0.51(+1.45%)
Feb 03, 2015	35.01	35.18	34.86	35.15	2,814,340	+0.32(+0.91%)

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.