Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	30.58	30.70	29.70	29.90	1,476,805	-0.77(-2.52%)
Apr 29, 2015	30.71	30.94	30.47	30.67	1,589,940	-0.34(-1.10%)
Apr 28, 2015	31.14	31.29	30.82	31.02	825,502	-0.15(-0.50%)
Apr 27, 2015	31.33	31.64	31.07	31.17	1,007,483	-0.12(-0.39%)
Apr 24, 2015	31.41	31.62	31.28	31.29	1,291,370	-0.08(-0.26%)
Apr 23, 2015	31.48	32.02	30.71	31.38	2,943,518	+0.45(+1.45%)
Apr 22, 2015	30.67	31.17	30.47	30.93	1,648,381	+0.38(+1.25%)
Apr 21, 2015	30.67	30.92	30.45	30.54	687,387	+0.00(+0.00%)
Apr 20, 2015	30.51	30.67	30.33	30.54	759,490	+0.15(+0.51%)
Apr 17, 2015	30.42	30.50	29.93	30.39	1,168,300	-0.23(-0.75%)
Apr 16, 2015	30.23	30.63	30.06	30.62	722,797	+0.37(+1.21%)
Apr 15, 2015	30.74	30.80	30.24	30.25	1,040,229	-0.44(-1.43%)
Apr 14, 2015	30.83	31.14	30.61	30.69	639,060	-0.14(-0.45%)
Apr 13, 2015	30.75	31.11	30.75	30.83	667,150	+0.00(+0.00%)
Apr 10, 2015	31.11	31.24	30.70	30.83	1,072,859	-0.02(-0.05%)
Apr 09, 2015	31.45	31.45	30.60	30.85	1,434,722	-0.64(-2.02%)
Apr 08, 2015	31.35	31.66	31.27	31.48	995,962	+0.18(+0.57%)
Apr 07, 2015	32.22	32.22	31.29	31.30	1,345,065	-0.91(-2.83%)
Apr 06, 2015	31.90	32.28	31.83	32.21	981,956	+0.29(+0.92%)
Apr 02, 2015	31.78	31.92	31.92	31.92	1,128,917	+0.12(+0.38%)
Apr 01, 2015	31.60	31.81	31.10	31.80	1,172,818	+0.13(+0.41%)
Mar 31, 2015	31.72	31.88	31.45	31.67	1,388,461	-0.19(-0.59%)
Mar 30, 2015	31.46	31.89	31.28	31.86	1,379,303	+0.47(+1.51%)
Mar 27, 2015	31.06	31.41	30.88	31.38	1,538,216	+0.35(+1.14%)
Mar 26, 2015	30.99	31.21	30.84	31.03	1,439,408	-0.17(-0.54%)
Mar 25, 2015	31.13	31.88	31.07	31.20	2,317,063	-1.02(-3.16%)
Mar 24, 2015	32.69	32.70	32.17	32.22	976,024	-0.49(-1.51%)
Mar 23, 2015	32.87	33.17	32.71	32.71	681,708	-0.26(-0.78%)
Mar 20, 2015	32.17	33.10	32.12	32.97	2,468,063	+0.85(+2.64%)
Mar 19, 2015	32.15	32.38	31.95	32.12	676,771	-0.20(-0.62%)
Mar 18, 2015	31.82	32.50	31.25	32.32	1,494,109	+0.34(+1.06%)
Mar 17, 2015	31.75	32.10	31.63	31.98	1,015,322	+0.12(+0.38%)
Mar 16, 2015	31.46	31.92	31.38	31.86	981,884	+0.61(+1.94%)
Mar 13, 2015	31.77	31.77	31.03	31.25	1,261,226	-0.45(-1.43%)
Mar 12, 2015	30.97	31.77	30.86	31.71	1,459,067	+0.90(+2.91%)
Mar 11, 2015	30.42	30.84	30.29	30.81	1,836,845	+0.42(+1.38%)
Mar 10, 2015	30.25	30.62	30.20	30.39	971,226	-0.07(-0.24%)
Mar 09, 2015	29.76	30.54	29.72	30.46	1,531,773	+0.85(+2.86%)
Mar 06, 2015	30.10	30.10	29.49	29.62	2,028,448	-1.13(-3.67%)
Mar 05, 2015	31.34	31.42	30.71	30.75	1,169,851	-0.46(-1.47%)
Mar 04, 2015	31.67	31.71	31.16	31.21	578,647	-0.51(-1.60%)
Mar 03, 2015	32.01	32.01	31.50	31.71	873,868	-0.39(-1.21%)
Mar 02, 2015	31.43	32.16	31.34	32.10	1,255,743	+0.69(+2.21%)
Feb 27, 2015	31.12	31.52	30.76	31.41	1,578,323	+0.33(+1.06%)
Feb 26, 2015	31.30	31.38	30.85	31.08	1,490,031	-0.24(-0.77%)
Feb 25, 2015	31.27	31.60	31.05	31.32	1,580,161	+0.12(+0.39%)
Feb 24, 2015	31.93	31.93	30.87	31.20	1,429,282	-0.90(-2.79%)
Feb 23, 2015	31.87	32.17	31.48	32.09	1,658,557	+0.23(+0.71%)
Feb 20, 2015	31.76	31.88	31.45	31.87	2,055,313	+0.10(+0.33%)
Feb 19, 2015	33.01	33.08	31.18	31.76	4,192,133	-1.76(-5.25%)
Feb 18, 2015	33.40	33.60	32.98	33.52	1,196,720	+0.12(+0.36%)
Feb 17, 2015	33.20	33.74	33.05	33.40	1,191,881	+0.20(+0.61%)
Feb 13, 2015	33.27	33.20	33.20	33.20	1,485,020	-0.06(-0.19%)
Feb 12, 2015	33.05	33.34	32.97	33.26	1,966,932	+0.40(+1.23%)
Feb 11, 2015	32.95	33.23	32.61	32.86	919,174	-0.07(-0.22%)
Feb 10, 2015	32.88	32.95	32.37	32.93	1,158,896	+0.28(+0.87%)
Feb 09, 2015	33.09	33.40	32.64	32.65	949,437	-0.53(-1.61%)
Feb 06, 2015	33.60	33.60	33.01	33.18	2,670,667	-0.38(-1.13%)
Feb 05, 2015	33.12	33.65	33.01	33.56	1,482,237	+0.52(+1.56%)
Feb 04, 2015	33.32	33.59	33.00	33.05	1,254,558	-0.31(-0.92%)
Feb 03, 2015	32.21	33.38	32.09	33.35	1,368,794	+0.86(+2.66%)

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.