Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	33.61	33.80	32.95	33.00	1,442,383	-0.74(-2.19%)
Apr 29, 2015	33.50	33.78	33.35	33.74	960,152	+0.05(+0.15%)
Apr 28, 2015	33.52	33.70	33.23	33.69	1,210,374	+0.11(+0.33%)
Apr 27, 2015	33.60	33.76	33.44	33.58	1,706,869	+0.08(+0.24%)
Apr 24, 2015	33.69	33.80	33.43	33.50	1,686,747	-0.15(-0.45%)
Apr 23, 2015	33.21	33.81	33.11	33.65	2,321,281	+0.32(+0.96%)
Apr 22, 2015	33.11	33.36	33.04	33.33	1,499,205	+0.19(+0.57%)
Apr 21, 2015	32.80	33.26	32.66	33.14	1,667,073	+0.54(+1.66%)
Apr 20, 2015	32.48	32.71	32.43	32.60	1,157,816	+0.20(+0.62%)
Apr 17, 2015	32.66	32.70	32.19	32.40	2,285,549	-0.56(-1.70%)
Apr 16, 2015	32.61	33.01	32.31	32.96	2,156,260	+0.28(+0.86%)
Apr 15, 2015	31.98	32.70	31.87	32.68	1,635,939	+0.84(+2.64%)
Apr 14, 2015	31.71	31.86	31.53	31.84	731,805	+0.17(+0.54%)
Apr 13, 2015	31.72	32.00	31.66	31.67	988,643	-0.09(-0.28%)
Apr 10, 2015	31.83	31.98	31.60	31.76	1,031,660	+0.10(+0.32%)
Apr 09, 2015	31.84	32.13	31.60	31.66	1,456,579	-0.27(-0.83%)
Apr 08, 2015	32.00	32.11	31.74	31.93	1,497,549	-0.21(-0.67%)
Apr 07, 2015	32.00	32.19	31.80	32.14	2,377,624	+0.20(+0.63%)
Apr 06, 2015	31.39	31.99	31.30	31.94	1,847,427	+0.43(+1.36%)
Apr 02, 2015	31.27	31.51	31.51	31.51	3,243,200	+0.30(+0.96%)
Apr 01, 2015	31.18	31.42	30.83	31.21	1,461,609	+0.05(+0.18%)
Mar 31, 2015	31.32	31.38	30.99	31.16	2,446,765	-0.25(-0.81%)
Mar 30, 2015	30.90	31.41	30.73	31.41	3,211,636	+1.18(+3.90%)
Mar 27, 2015	29.35	30.31	29.30	30.23	1,812,695	+0.49(+1.65%)
Mar 26, 2015	29.95	30.07	29.51	29.74	1,608,716	-0.34(-1.13%)
Mar 25, 2015	30.91	30.91	29.95	30.08	3,070,114	-0.69(-2.24%)
Mar 24, 2015	29.49	30.86	29.01	30.77	6,572,868	+1.37(+4.66%)
Mar 23, 2015	28.80	29.66	28.60	29.40	5,060,660	-0.29(-0.98%)
Mar 20, 2015	30.49	30.49	29.65	29.69	5,248,865	-0.52(-1.72%)
Mar 19, 2015	30.59	30.99	30.07	30.21	1,780,634	-0.52(-1.69%)
Mar 18, 2015	30.13	30.96	30.03	30.73	1,886,509	+0.43(+1.40%)
Mar 17, 2015	30.05	30.41	29.92	30.30	1,265,735	-0.02(-0.05%)
Mar 16, 2015	30.04	30.36	29.90	30.32	1,542,587	+0.45(+1.51%)
Mar 13, 2015	29.87	30.12	29.60	29.87	2,716,103	-0.13(-0.43%)
Mar 12, 2015	29.43	30.09	29.25	30.00	2,108,738	+0.64(+2.18%)
Mar 11, 2015	28.85	29.51	28.63	29.36	1,831,418	+0.62(+2.16%)
Mar 10, 2015	29.05	29.52	28.67	28.74	1,970,012	-0.56(-1.91%)
Mar 09, 2015	29.03	29.36	28.85	29.30	1,816,959	+0.28(+0.96%)
Mar 06, 2015	29.55	29.66	28.95	29.02	1,338,829	-0.66(-2.22%)
Mar 05, 2015	29.58	29.81	29.40	29.68	908,181	+0.24(+0.82%)
Mar 04, 2015	29.35	29.46	29.06	29.44	957,575	-0.02(-0.07%)
Mar 03, 2015	29.80	29.95	29.25	29.46	1,517,792	-0.51(-1.70%)
Mar 02, 2015	29.46	30.07	29.38	29.97	1,904,054	+0.46(+1.58%)
Feb 27, 2015	29.63	30.03	29.44	29.50	1,171,973	-0.10(-0.32%)
Feb 26, 2015	29.77	30.14	29.54	29.60	1,428,849	-0.14(-0.47%)
Feb 25, 2015	30.69	30.88	29.71	29.74	2,940,032	-0.69(-2.27%)
Feb 24, 2015	29.71	30.68	29.52	30.43	3,573,957	+0.82(+2.77%)
Feb 23, 2015	29.70	30.00	29.56	29.61	1,884,401	-0.01(-0.03%)
Feb 20, 2015	28.50	29.64	28.30	29.62	3,537,236	+1.17(+4.11%)
Feb 19, 2015	28.67	28.84	28.38	28.45	3,425,656	-0.19(-0.66%)
Feb 18, 2015	28.23	28.77	28.14	28.64	2,079,468	+0.51(+1.81%)
Feb 17, 2015	28.47	28.75	27.96	28.13	2,222,925	-0.49(-1.71%)
Feb 13, 2015	28.51	28.62	28.62	28.62	2,091,000	+0.24(+0.85%)
Feb 12, 2015	28.16	28.49	27.79	28.38	1,983,462	+0.32(+1.14%)
Feb 11, 2015	27.96	28.26	27.71	28.06	833,058	+0.00(+0.00%)
Feb 10, 2015	28.24	28.36	27.76	28.06	1,287,174	-0.09(-0.32%)
Feb 09, 2015	28.17	28.41	28.11	28.15	950,009	-0.04(-0.14%)
Feb 06, 2015	28.36	28.57	28.10	28.19	1,727,423	-0.07(-0.25%)
Feb 05, 2015	28.52	28.81	28.22	28.26	1,962,509	-0.25(-0.88%)
Feb 04, 2015	29.47	29.52	28.42	28.51	1,161,303	-1.04(-3.50%)
Feb 03, 2015	29.28	29.57	29.09	29.55	1,523,425	+0.41(+1.39%)

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.