Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.93	32.94	32.37	32.62	23,843,776	-0.38(-1.16%)
Apr 29, 2015	32.90	33.11	32.73	33.00	18,072,406	-0.14(-0.42%)
Apr 28, 2015	32.77	33.15	32.65	33.14	13,214,816	+0.24(+0.72%)
Apr 27, 2015	33.39	33.44	32.80	32.91	14,243,497	-0.40(-1.20%)
Apr 24, 2015	32.97	33.53	32.89	33.30	19,713,154	+0.33(+1.01%)
Apr 23, 2015	32.68	33.13	32.68	32.97	12,496,811	+0.18(+0.56%)
Apr 22, 2015	32.82	32.88	32.58	32.79	11,859,758	+0.07(+0.20%)
Apr 21, 2015	33.02	33.27	32.60	32.72	15,860,120	-0.30(-0.89%)
Apr 20, 2015	32.66	33.27	32.64	33.02	12,566,201	+0.49(+1.50%)
Apr 17, 2015	32.51	32.80	32.42	32.53	11,523,931	-0.12(-0.36%)
Apr 16, 2015	32.75	32.79	32.38	32.65	18,393,582	-0.21(-0.65%)
Apr 15, 2015	32.87	33.15	32.82	32.86	13,124,365	+0.08(+0.25%)
Apr 14, 2015	32.70	32.89	32.61	32.78	14,947,123	+0.16(+0.50%)
Apr 13, 2015	32.88	32.95	32.59	32.62	11,491,183	-0.32(-0.99%)
Apr 10, 2015	32.82	33.08	32.67	32.94	12,568,067	+0.24(+0.74%)
Apr 09, 2015	32.83	32.84	32.50	32.70	15,467,030	-0.14(-0.43%)
Apr 08, 2015	32.94	32.98	32.67	32.84	12,144,156	-0.10(-0.29%)
Apr 07, 2015	33.31	33.33	32.91	32.94	9,381,308	-0.38(-1.15%)
Apr 06, 2015	33.00	33.52	32.97	33.32	16,939,296	+0.46(+1.39%)
Apr 02, 2015	32.75	32.86	32.86	32.86	15,276,523	+0.06(+0.18%)
Apr 01, 2015	32.68	32.89	32.29	32.80	23,439,126	+0.03(+0.09%)
Mar 31, 2015	32.67	33.08	32.53	32.77	13,839,622	+0.01(+0.02%)
Mar 30, 2015	32.54	32.89	32.36	32.77	11,492,764	+0.40(+1.23%)
Mar 27, 2015	32.23	32.56	32.14	32.37	9,189,311	+0.19(+0.60%)
Mar 26, 2015	32.37	32.58	32.08	32.18	17,217,186	-0.27(-0.84%)
Mar 25, 2015	32.91	33.05	32.42	32.45	19,193,520	-0.38(-1.17%)
Mar 24, 2015	33.19	33.36	32.75	32.83	14,409,831	-0.37(-1.11%)
Mar 23, 2015	33.16	33.36	33.08	33.20	13,909,496	+0.02(+0.07%)
Mar 20, 2015	33.15	33.27	32.83	33.18	18,815,582	+0.30(+0.90%)
Mar 19, 2015	33.01	33.41	32.80	32.88	17,983,196	-0.31(-0.93%)
Mar 18, 2015	32.31	33.40	32.22	33.19	32,418,570	+0.87(+2.69%)
Mar 17, 2015	32.28	32.51	32.21	32.32	12,554,532	-0.05(-0.16%)
Mar 16, 2015	32.06	32.61	32.01	32.37	17,500,012	+0.55(+1.72%)
Mar 13, 2015	32.11	32.11	31.53	31.82	19,107,148	-0.33(-1.02%)
Mar 12, 2015	31.76	32.28	31.72	32.15	23,335,790	+0.60(+1.90%)
Mar 11, 2015	31.65	31.94	31.48	31.55	13,646,680	-0.20(-0.65%)
Mar 10, 2015	31.73	32.14	31.67	31.76	18,612,174	-0.06(-0.18%)
Mar 09, 2015	31.84	31.98	31.75	31.81	17,803,612	+0.06(+0.18%)
Mar 06, 2015	32.21	32.29	31.63	31.76	36,614,024	-0.98(-3.00%)
Mar 05, 2015	32.56	32.88	32.56	32.74	15,791,855	+0.26(+0.79%)
Mar 04, 2015	32.59	32.66	32.37	32.48	16,469,982	-0.18(-0.56%)
Mar 03, 2015	32.44	32.70	32.25	32.66	25,354,664	+0.20(+0.61%)
Mar 02, 2015	33.10	33.08	32.24	32.47	37,614,768	-0.64(-1.92%)
Feb 27, 2015	33.13	33.22	32.95	33.10	17,058,002	-0.04(-0.11%)
Feb 26, 2015	33.52	33.52	33.07	33.14	19,482,528	-0.22(-0.66%)
Feb 25, 2015	33.89	33.92	33.32	33.36	16,248,499	-0.56(-1.64%)
Feb 24, 2015	33.71	34.10	33.56	33.92	19,582,072	+0.25(+0.74%)
Feb 23, 2015	33.50	33.69	33.40	33.67	11,500,244	+0.23(+0.68%)
Feb 20, 2015	33.55	33.55	33.01	33.44	18,951,402	+0.01(+0.02%)
Feb 19, 2015	33.74	33.83	33.32	33.43	19,519,876	-0.38(-1.13%)
Feb 18, 2015	33.01	33.86	32.95	33.81	43,860,536	+0.78(+2.37%)
Feb 17, 2015	32.96	33.37	32.74	33.03	36,035,108	-0.03(-0.09%)
Feb 13, 2015	33.50	33.06	33.06	33.06	44,617,060	-0.51(-1.53%)
Feb 12, 2015	33.79	33.82	33.45	33.57	28,121,994	-0.15(-0.46%)
Feb 11, 2015	34.33	34.33	33.64	33.73	26,702,444	-0.75(-2.17%)
Feb 10, 2015	33.75	34.52	33.70	34.47	28,543,742	+0.70(+2.06%)
Feb 09, 2015	34.00	34.24	33.62	33.78	26,972,562	-0.30(-0.88%)
Feb 06, 2015	35.31	35.39	33.86	34.08	43,974,748	-1.46(-4.12%)
Feb 05, 2015	35.32	35.61	35.12	35.54	17,988,280	+0.32(+0.91%)
Feb 04, 2015	35.55	35.72	35.13	35.22	18,935,968	-0.43(-1.21%)
Feb 03, 2015	35.45	35.77	35.29	35.65	22,079,434	+0.13(+0.37%)

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.