Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	31.47	31.51	30.67	30.84	5,995,091	-0.67(-2.14%)
Apr 29, 2015	32.09	32.21	31.50	31.51	4,756,896	-0.88(-2.72%)
Apr 28, 2015	32.46	32.53	32.30	32.39	3,233,593	-0.17(-0.52%)
Apr 27, 2015	32.76	32.92	32.51	32.56	3,272,326	-0.08(-0.26%)
Apr 24, 2015	32.75	32.90	32.61	32.65	5,931,160	+0.00(+0.00%)
Apr 23, 2015	32.49	32.90	32.48	32.65	5,370,879	+0.15(+0.47%)
Apr 22, 2015	32.87	32.90	32.38	32.49	3,850,405	-0.31(-0.94%)
Apr 21, 2015	33.29	33.33	32.61	32.80	6,538,112	-0.22(-0.67%)
Apr 20, 2015	32.89	33.38	32.73	33.02	10,599,488	+0.13(+0.40%)
Apr 17, 2015	32.76	33.02	32.58	32.89	4,502,515	-0.07(-0.21%)
Apr 16, 2015	32.69	33.20	32.58	32.96	3,543,325	+0.17(+0.51%)
Apr 15, 2015	32.94	33.05	32.75	32.79	2,191,507	-0.07(-0.21%)
Apr 14, 2015	32.70	33.05	32.66	32.86	3,119,924	+0.31(+0.97%)
Apr 13, 2015	32.62	32.82	32.53	32.55	2,668,613	-0.05(-0.14%)
Apr 10, 2015	32.64	32.95	32.50	32.59	2,647,612	+0.09(+0.28%)
Apr 09, 2015	33.33	33.34	32.44	32.50	4,324,434	-0.87(-2.60%)
Apr 08, 2015	33.28	33.51	33.28	33.37	3,968,347	+0.12(+0.35%)
Apr 07, 2015	33.93	34.05	33.25	33.25	4,340,045	-0.78(-2.30%)
Apr 06, 2015	33.54	34.12	33.45	34.04	4,141,972	+0.60(+1.79%)
Apr 02, 2015	33.34	33.44	33.44	33.44	3,112,345	+0.15(+0.46%)
Apr 01, 2015	33.42	33.61	33.09	33.28	2,501,090	-0.13(-0.39%)
Mar 31, 2015	33.69	33.81	33.33	33.42	3,462,271	-0.31(-0.91%)
Mar 30, 2015	33.06	33.74	32.92	33.72	3,605,491	+0.71(+2.14%)
Mar 27, 2015	33.03	33.18	32.91	33.02	3,788,387	-0.02(-0.07%)
Mar 26, 2015	33.26	33.42	32.92	33.04	4,658,355	-0.42(-1.26%)
Mar 25, 2015	34.11	34.19	33.45	33.46	3,287,960	-0.58(-1.71%)
Mar 24, 2015	34.22	34.49	34.04	34.04	4,167,582	-0.27(-0.78%)
Mar 23, 2015	34.05	34.43	33.98	34.31	4,924,255	+0.26(+0.77%)
Mar 20, 2015	33.53	34.10	33.51	34.05	10,443,186	+0.54(+1.63%)
Mar 19, 2015	33.21	33.61	33.12	33.51	5,064,417	+0.14(+0.41%)
Mar 18, 2015	32.76	33.47	32.68	33.37	4,869,082	+0.55(+1.68%)
Mar 17, 2015	32.71	32.92	32.60	32.82	5,406,077	-0.02(-0.05%)
Mar 16, 2015	32.62	33.12	32.56	32.83	4,163,880	+0.54(+1.69%)
Mar 13, 2015	32.39	32.90	32.15	32.29	5,707,734	-0.08(-0.26%)
Mar 12, 2015	31.98	32.42	31.86	32.37	4,287,343	+0.64(+2.01%)
Mar 11, 2015	31.50	31.88	31.31	31.73	4,385,921	+0.43(+1.39%)
Mar 10, 2015	31.45	31.68	31.30	31.30	3,128,886	-0.24(-0.75%)
Mar 09, 2015	31.59	31.69	31.33	31.53	4,179,286	+0.05(+0.14%)
Mar 06, 2015	31.66	31.88	31.42	31.49	5,143,071	-0.96(-2.95%)
Mar 05, 2015	32.42	32.67	32.36	32.45	5,105,464	+0.21(+0.66%)
Mar 04, 2015	32.41	32.44	32.08	32.23	3,321,976	-0.21(-0.63%)
Mar 03, 2015	32.36	32.52	32.21	32.44	3,130,962	-0.04(-0.12%)
Mar 02, 2015	32.49	32.94	32.45	32.48	4,613,753	-0.01(-0.02%)
Feb 27, 2015	32.36	32.57	32.19	32.49	3,597,376	+0.21(+0.66%)
Feb 26, 2015	32.68	32.69	32.26	32.27	5,428,915	-0.36(-1.10%)
Feb 25, 2015	32.47	33.00	32.47	32.63	3,794,548	+0.16(+0.49%)
Feb 24, 2015	32.96	32.99	32.34	32.47	5,233,643	-0.59(-1.77%)
Feb 23, 2015	32.83	33.14	32.74	33.06	3,764,602	+0.33(+1.02%)
Feb 20, 2015	32.50	32.85	32.44	32.72	4,073,094	+0.13(+0.40%)
Feb 19, 2015	33.30	33.30	32.46	32.59	4,253,685	-0.84(-2.53%)
Feb 18, 2015	33.26	33.47	33.06	33.44	3,191,491	+0.19(+0.57%)
Feb 17, 2015	33.35	33.54	33.06	33.25	3,682,612	-0.08(-0.23%)
Feb 13, 2015	34.01	33.32	33.32	33.32	4,654,083	-0.73(-2.14%)
Feb 12, 2015	33.90	34.06	33.56	34.05	2,228,367	+0.27(+0.81%)
Feb 11, 2015	34.11	34.27	33.44	33.78	2,776,861	-0.36(-1.05%)
Feb 10, 2015	34.03	34.21	33.65	34.14	4,504,109	+0.15(+0.45%)
Feb 09, 2015	33.95	34.20	33.76	33.98	5,220,927	+0.03(+0.09%)
Feb 06, 2015	34.72	34.73	33.78	33.95	5,527,281	-0.87(-2.51%)
Feb 05, 2015	34.36	34.84	34.26	34.83	5,093,814	+0.47(+1.37%)
Feb 04, 2015	34.30	34.55	34.03	34.36	3,912,948	-0.04(-0.11%)
Feb 03, 2015	34.31	34.65	33.77	34.39	3,556,915	+0.05(+0.16%)

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.