Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	35.56	35.91	35.51	35.88	457,323	+0.28(+0.79%)
Apr 29, 2015	35.71	36.06	33.67	35.60	1,024,348	-0.22(-0.61%)
Apr 28, 2015	35.53	35.91	35.46	35.82	657,322	-0.38(-1.05%)
Apr 27, 2015	36.36	36.66	36.16	36.20	653,946	-0.03(-0.10%)
Apr 24, 2015	36.28	36.33	36.08	36.23	413,044	-0.30(-0.83%)
Apr 23, 2015	36.06	36.66	36.03	36.54	834,120	+0.57(+1.60%)
Apr 22, 2015	36.12	36.23	35.87	35.97	639,611	+0.12(+0.32%)
Apr 21, 2015	35.80	35.98	35.67	35.85	438,222	+0.23(+0.65%)
Apr 20, 2015	35.70	35.86	35.57	35.62	338,991	+0.18(+0.51%)
Apr 17, 2015	35.59	35.90	35.29	35.44	611,781	-0.55(-1.53%)
Apr 16, 2015	35.74	36.00	35.68	35.99	333,193	+0.28(+0.78%)
Apr 15, 2015	35.53	35.75	35.39	35.71	450,757	+0.09(+0.25%)
Apr 14, 2015	35.33	35.65	35.33	35.62	410,964	+0.20(+0.56%)
Apr 13, 2015	35.27	35.55	35.25	35.42	492,295	-0.10(-0.28%)
Apr 10, 2015	35.31	35.53	35.29	35.52	351,795	+0.26(+0.72%)
Apr 09, 2015	35.44	35.50	35.17	35.27	703,297	+0.11(+0.30%)
Apr 08, 2015	35.41	35.47	35.09	35.16	548,811	-0.04(-0.11%)
Apr 07, 2015	35.34	35.50	35.11	35.20	479,235	+0.32(+0.92%)
Apr 06, 2015	34.97	35.10	34.80	34.88	402,149	+0.10(+0.29%)
Apr 02, 2015		34.78	34.78	34.78	0	+0.23(+0.68%)
Apr 01, 2015	34.63	34.71	34.42	34.55	732,921	+0.16(+0.48%)
Mar 31, 2015	34.62	34.77	34.35	34.38	1,180,445	+0.17(+0.50%)
Mar 30, 2015	34.17	34.42	34.14	34.21	349,606	-0.04(-0.12%)
Mar 27, 2015	34.37	34.56	34.10	34.25	1,433,119	-0.08(-0.23%)
Mar 26, 2015	34.70	34.72	34.11	34.33	1,483,145	-0.56(-1.61%)
Mar 25, 2015		35.42	34.79	34.89	1,181,081	-0.41(-1.16%)
Mar 24, 2015	35.48	35.55	35.30	35.30	1,684,991	-0.03(-0.08%)
Mar 23, 2015	35.41	35.48	35.29	35.33	1,022,251	+0.16(+0.45%)
Mar 20, 2015	34.99	35.24	34.87	35.17	900,368	+0.88(+2.57%)
Mar 19, 2015	33.98	34.33	33.98	34.29	771,916	+0.14(+0.41%)
Mar 18, 2015	33.29	34.25	33.23	34.15	731,788	+1.15(+3.48%)
Mar 17, 2015	32.95	33.07	32.83	33.00	555,136	+0.15(+0.46%)
Mar 16, 2015	32.84	33.10	32.80	32.85	919,840	-0.07(-0.23%)
Mar 13, 2015	32.60	32.95	32.57	32.92	662,719	-0.21(-0.62%)
Mar 12, 2015	32.60	33.13	32.49	33.13	997,692	+1.03(+3.21%)
Mar 11, 2015	32.30	32.45	32.08	32.10	1,628,644	-0.39(-1.20%)
Mar 10, 2015	32.60	32.71	32.32	32.49	1,450,952	-0.56(-1.69%)
Mar 09, 2015	32.93	33.11	32.77	33.05	1,564,503	+0.10(+0.30%)
Mar 06, 2015	33.05	33.24	32.81	32.95	1,373,304	+0.16(+0.47%)
Mar 05, 2015	33.16	33.22	32.72	32.80	6,810,106	-0.35(-1.07%)
Mar 04, 2015		34.35	32.98	33.15	1,102,376	-1.20(-3.49%)
Mar 03, 2015	34.35	34.80	34.00	34.35	1,432,520	+0.36(+1.07%)
Mar 02, 2015	33.95	34.20	33.94	33.99	1,190,041	-0.14(-0.42%)
Feb 27, 2015	34.02	34.20	33.83	34.13	1,956,229	+0.27(+0.80%)
Feb 26, 2015	33.76	33.99	33.71	33.86	1,328,586	-0.04(-0.12%)
Feb 25, 2015	33.83	33.95	33.66	33.90	1,360,320	+0.02(+0.06%)
Feb 24, 2015	33.69	33.89	33.64	33.88	906,141	-0.18(-0.53%)
Feb 23, 2015	34.31	34.37	33.97	34.06	1,864,332	-0.26(-0.76%)
Feb 20, 2015	33.60	34.40	33.55	34.32	1,169,775	+0.77(+2.28%)
Feb 19, 2015	33.70	33.85	33.45	33.55	1,863,645	+0.23(+0.68%)
Feb 18, 2015	33.50	33.54	33.15	33.33	736,829	-0.15(-0.45%)
Feb 17, 2015	33.45	33.51	33.30	33.48	1,901,762	+0.88(+2.68%)
Feb 13, 2015		32.60	32.60	32.60	0	+0.14(+0.45%)
Feb 12, 2015	32.31	32.62	32.29	32.46	2,616,206	-0.23(-0.70%)
Feb 11, 2015	32.86	33.00	32.55	32.69	1,665,817	-0.28(-0.85%)
Feb 10, 2015	33.05	33.20	32.88	32.97	5,899,605	+0.07(+0.23%)
Feb 09, 2015	33.10	33.29	32.78	32.90	11,635,396	-0.75(-2.24%)
Feb 06, 2015	33.75	33.93	33.56	33.65	1,275,919	-0.16(-0.47%)
Feb 05, 2015	33.88	33.88	33.64	33.81	1,340,456	-0.23(-0.68%)
Feb 04, 2015	34.31	34.34	33.95	34.04	1,566,272	+0.56(+1.67%)
Feb 03, 2015	33.38	33.57	33.16	33.48	3,253,403	-0.17(-0.51%)

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.