Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.99	33.20	32.93	32.99	1,048,614	-0.12(-0.36%)
Apr 29, 2015	33.44	33.51	33.01	33.11	1,384,980	-0.60(-1.79%)
Apr 28, 2015	33.62	33.79	33.49	33.72	1,015,962	-0.23(-0.67%)
Apr 27, 2015	34.11	34.11	33.87	33.94	1,043,471	+0.08(+0.24%)
Apr 24, 2015	33.81	34.02	33.72	33.86	911,149	+0.07(+0.20%)
Apr 23, 2015	33.40	33.87	33.38	33.79	1,240,792	+0.29(+0.88%)
Apr 22, 2015	33.59	33.68	33.39	33.50	1,676,770	-0.13(-0.38%)
Apr 21, 2015	33.70	33.75	33.56	33.63	1,140,333	+0.26(+0.78%)
Apr 20, 2015	33.56	33.60	33.32	33.36	1,807,072	-0.06(-0.18%)
Apr 17, 2015	33.55	33.56	33.27	33.42	2,666,173	-0.26(-0.78%)
Apr 16, 2015	33.75	33.76	33.42	33.69	2,738,109	+1.24(+3.83%)
Apr 15, 2015	32.48	32.60	32.27	32.44	1,481,746	+0.34(+1.07%)
Apr 14, 2015	32.00	32.17	31.90	32.10	1,054,432	+0.30(+0.94%)
Apr 13, 2015	31.88	31.97	31.78	31.80	705,578	-0.25(-0.77%)
Apr 10, 2015	31.91	32.15	31.90	32.05	813,043	-0.08(-0.26%)
Apr 09, 2015	32.28	32.29	32.08	32.13	1,138,644	+0.03(+0.09%)
Apr 08, 2015	32.39	32.42	31.99	32.10	896,990	-0.07(-0.21%)
Apr 07, 2015	32.30	32.48	32.15	32.17	1,179,903	+0.19(+0.58%)
Apr 06, 2015	31.79	32.18	31.79	31.98	850,265	+0.22(+0.68%)
Apr 02, 2015	31.52	31.76	31.76	31.76	1,599,458	+0.49(+1.58%)
Apr 01, 2015	31.20	31.31	30.99	31.27	2,126,052	+0.09(+0.29%)
Mar 31, 2015	31.08	31.44	31.08	31.18	1,930,238	-0.82(-2.57%)
Mar 30, 2015	31.80	32.10	31.79	32.00	1,021,173	+0.22(+0.71%)
Mar 27, 2015	31.49	31.82	31.48	31.78	848,447	+0.10(+0.33%)
Mar 26, 2015	31.71	31.76	31.45	31.67	1,227,106	-0.26(-0.82%)
Mar 25, 2015	32.38	32.40	31.94	31.94	1,140,439	-0.26(-0.81%)
Mar 24, 2015	32.46	32.53	32.18	32.20	1,277,426	-0.16(-0.51%)
Mar 23, 2015	32.32	32.52	32.26	32.36	1,077,162	+0.04(+0.12%)
Mar 20, 2015	32.23	32.45	32.13	32.32	1,894,094	+0.53(+1.67%)
Mar 19, 2015	32.00	32.07	31.76	31.79	1,806,317	-0.80(-2.45%)
Mar 18, 2015	31.93	32.72	31.85	32.59	2,027,238	+0.81(+2.54%)
Mar 17, 2015	31.72	31.85	31.55	31.79	955,820	-0.13(-0.40%)
Mar 16, 2015	31.78	32.03	31.76	31.91	1,052,980	+0.47(+1.50%)
Mar 13, 2015	31.18	31.46	31.17	31.44	1,579,886	-0.03(-0.10%)
Mar 12, 2015	31.55	31.66	31.33	31.47	1,479,401	+0.01(+0.05%)
Mar 11, 2015	31.58	31.61	31.39	31.46	1,586,609	-0.04(-0.12%)
Mar 10, 2015	31.78	31.82	31.49	31.49	1,536,439	-0.45(-1.40%)
Mar 09, 2015	32.05	32.08	31.82	31.94	1,242,755	-0.22(-0.67%)
Mar 06, 2015	32.68	32.71	32.12	32.16	1,186,122	-0.94(-2.85%)
Mar 05, 2015	33.09	33.17	33.02	33.10	1,313,918	+0.42(+1.28%)
Mar 04, 2015	32.77	32.86	32.58	32.68	2,637,110	-0.25(-0.75%)
Mar 03, 2015	33.16	33.18	32.89	32.93	2,006,876	-0.11(-0.34%)
Mar 02, 2015	33.09	33.15	32.93	33.04	1,722,938	+0.07(+0.20%)
Feb 27, 2015	32.90	33.17	32.88	32.98	2,317,829	+0.04(+0.14%)
Feb 26, 2015	32.68	33.02	32.68	32.93	2,569,952	+0.05(+0.16%)
Feb 25, 2015	33.00	32.91	32.64	32.88	1,881,910	-0.12(-0.36%)
Feb 24, 2015	32.95	33.09	32.74	33.00	1,994,182	+0.22(+0.66%)
Feb 23, 2015	32.58	32.83	32.50	32.78	3,611,657	+0.38(+1.18%)
Feb 20, 2015	32.00	32.49	31.94	32.40	2,563,955	+0.06(+0.18%)
Feb 19, 2015	32.34	32.52	32.26	32.34	1,752,242	+0.17(+0.53%)
Feb 18, 2015	31.88	32.25	31.85	32.17	1,461,469	-0.11(-0.35%)
Feb 17, 2015	32.17	32.35	31.90	32.28	1,529,711	+0.11(+0.35%)
Feb 13, 2015	32.23	32.17	32.17	32.17	1,319,750	-0.13(-0.39%)
Feb 12, 2015	32.00	32.32	32.00	32.29	1,565,512	+0.19(+0.61%)
Feb 11, 2015	32.11	32.21	31.95	32.10	825,919	+0.00(+0.00%)
Feb 10, 2015	31.98	32.19	31.83	32.10	1,044,665	+0.15(+0.47%)
Feb 09, 2015	31.53	32.04	31.53	31.95	1,277,151	+0.05(+0.16%)
Feb 06, 2015	32.06	32.13	31.78	31.90	1,365,848	-0.64(-1.98%)
Feb 05, 2015	32.31	32.54	32.28	32.54	2,205,591	+0.13(+0.42%)
Feb 04, 2015	32.35	32.56	32.26	32.41	2,894,698	-0.17(-0.53%)
Feb 03, 2015	32.42	32.61	32.36	32.58	2,339,402	+0.02(+0.07%)

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.