Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.30	34.43	33.86	34.23	1,873,397	-0.24(-0.71%)
Apr 29, 2015	34.46	34.84	34.27	34.47	1,295,804	-0.12(-0.35%)
Apr 28, 2015	34.22	34.79	34.19	34.59	608,009	+0.28(+0.82%)
Apr 27, 2015	34.64	35.12	34.23	34.31	1,093,794	-0.19(-0.54%)
Apr 24, 2015	33.64	34.55	33.54	34.50	2,345,101	+1.03(+3.09%)
Apr 23, 2015	33.00	33.67	32.95	33.46	1,734,605	+0.34(+1.02%)
Apr 22, 2015	33.02	33.19	32.64	33.13	1,059,917	+0.27(+0.83%)
Apr 21, 2015	32.42	32.98	32.25	32.85	1,320,985	+0.50(+1.54%)
Apr 20, 2015	32.51	32.59	32.19	32.35	844,391	+0.02(+0.06%)
Apr 17, 2015	33.01	33.05	32.20	32.34	921,590	-1.01(-3.02%)
Apr 16, 2015	33.34	33.50	33.17	33.34	918,047	-0.01(-0.03%)
Apr 15, 2015	33.10	33.42	32.97	33.35	858,805	+0.36(+1.08%)
Apr 14, 2015	33.04	33.25	32.93	32.99	439,610	+0.02(+0.06%)
Apr 13, 2015	33.14	33.27	32.93	32.98	1,165,736	-0.27(-0.82%)
Apr 10, 2015	33.19	33.42	33.10	33.25	817,195	-0.05(-0.14%)
Apr 09, 2015	33.24	33.45	33.05	33.29	1,547,272	+0.07(+0.20%)
Apr 08, 2015	33.10	33.25	33.02	33.23	1,273,886	+0.32(+0.97%)
Apr 07, 2015	33.08	33.16	32.87	32.91	1,438,394	-0.08(-0.26%)
Apr 06, 2015	32.51	33.06	32.34	32.99	1,299,776	+0.53(+1.62%)
Apr 02, 2015	32.25	32.47	32.47	32.47	796,381	+0.33(+1.02%)
Apr 01, 2015	31.30	32.32	30.97	32.14	1,889,430	+1.11(+3.57%)
Mar 31, 2015	31.33	31.33	30.88	31.03	1,154,764	-0.42(-1.34%)
Mar 30, 2015	31.23	31.54	31.06	31.45	806,594	+0.34(+1.09%)
Mar 27, 2015	30.91	31.22	30.76	31.11	952,272	+0.08(+0.27%)
Mar 26, 2015	31.26	31.34	30.93	31.03	1,220,809	-0.42(-1.34%)
Mar 25, 2015	32.40	32.61	31.39	31.45	1,268,297	-0.96(-2.96%)
Mar 24, 2015	32.69	32.74	32.41	32.41	794,337	-0.17(-0.52%)
Mar 23, 2015	32.38	32.73	32.13	32.58	948,346	+0.30(+0.93%)
Mar 20, 2015	31.93	32.60	31.93	32.28	1,230,600	+0.38(+1.18%)
Mar 19, 2015	31.72	31.95	31.41	31.90	1,903,661	+0.09(+0.30%)
Mar 18, 2015	31.82	32.07	30.87	31.81	3,148,851	-0.37(-1.14%)
Mar 17, 2015	32.10	32.35	32.04	32.18	916,522	-0.12(-0.38%)
Mar 16, 2015	32.41	32.63	32.28	32.30	727,386	+0.07(+0.20%)
Mar 13, 2015	32.35	32.59	32.01	32.23	1,467,847	-0.18(-0.55%)
Mar 12, 2015	32.46	32.74	32.04	32.41	1,913,140	+0.06(+0.17%)
Mar 11, 2015	32.24	33.06	32.24	32.35	2,490,398	+0.48(+1.50%)
Mar 10, 2015	31.79	31.98	31.53	31.88	1,365,706	-0.23(-0.70%)
Mar 09, 2015	32.41	32.55	31.95	32.10	872,510	-0.39(-1.19%)
Mar 06, 2015	32.43	32.67	32.05	32.49	2,318,066	-0.17(-0.52%)
Mar 05, 2015	32.32	33.25	32.27	32.66	2,019,640	+0.26(+0.81%)
Mar 04, 2015	32.17	32.40	31.80	32.39	1,233,143	-0.24(-0.75%)
Mar 03, 2015	32.00	32.66	31.77	32.64	1,521,135	+0.60(+1.88%)
Mar 02, 2015	32.03	32.35	31.73	32.04	1,443,418	-0.04(-0.12%)
Feb 27, 2015	31.75	32.32	31.72	32.07	2,060,834	+0.21(+0.65%)
Feb 26, 2015	31.69	32.19	31.48	31.87	1,370,827	+0.28(+0.89%)
Feb 25, 2015	31.79	32.20	31.39	31.58	798,388	-0.21(-0.65%)
Feb 24, 2015	31.76	32.17	31.57	31.79	1,202,410	-0.01(-0.03%)
Feb 23, 2015	31.10	31.86	31.05	31.80	1,206,452	+0.70(+2.27%)
Feb 20, 2015	30.82	31.14	30.53	31.10	1,415,550	+0.13(+0.43%)
Feb 19, 2015	31.31	31.45	30.66	30.96	2,782,304	-0.47(-1.50%)
Feb 18, 2015	32.87	33.00	31.41	31.43	1,718,020	-1.52(-4.62%)
Feb 17, 2015	32.84	32.98	32.27	32.96	801,215	+0.22(+0.66%)
Feb 13, 2015	32.75	32.74	32.74	32.74	1,003,082	-0.19(-0.57%)
Feb 12, 2015	31.13	33.03	31.11	32.93	1,710,549	+1.91(+6.15%)
Feb 11, 2015	31.63	31.65	30.95	31.02	1,139,274	-0.63(-1.99%)
Feb 10, 2015	31.26	31.88	31.18	31.65	1,054,825	+0.41(+1.32%)
Feb 09, 2015	30.82	31.30	30.66	31.24	583,407	+0.28(+0.91%)
Feb 06, 2015	31.50	31.61	30.83	30.95	1,270,947	-0.71(-2.23%)
Feb 05, 2015	31.60	31.90	31.41	31.66	1,142,386	-0.04(-0.12%)
Feb 04, 2015	31.52	32.07	31.41	31.70	1,257,109	+0.10(+0.33%)
Feb 03, 2015	31.45	32.02	31.27	31.59	1,140,408	+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.