Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.09	34.31	33.66	33.86	3,788,381	-0.47(-1.37%)
Apr 29, 2015	34.67	34.71	34.17	34.33	2,632,066	-0.33(-0.96%)
Apr 28, 2015	34.28	34.68	34.20	34.66	3,313,349	+0.21(+0.62%)
Apr 27, 2015	34.50	34.65	34.31	34.45	4,209,531	+0.18(+0.53%)
Apr 24, 2015	34.54	34.57	34.20	34.27	3,373,255	-0.18(-0.53%)
Apr 23, 2015	34.85	34.92	34.44	34.45	4,352,533	-0.48(-1.36%)
Apr 22, 2015	34.85	35.46	34.71	34.93	7,090,525	+0.36(+1.03%)
Apr 21, 2015	34.13	34.64	33.21	34.57	8,890,740	+1.47(+4.45%)
Apr 20, 2015	32.88	33.22	32.79	33.10	3,205,079	+0.58(+1.77%)
Apr 17, 2015	32.78	32.89	32.32	32.52	2,997,603	-0.61(-1.85%)
Apr 16, 2015	33.18	33.28	32.96	33.13	2,006,937	-0.12(-0.37%)
Apr 15, 2015	32.88	33.43	32.75	33.26	3,456,191	+0.47(+1.44%)
Apr 14, 2015	32.42	32.90	32.31	32.79	2,533,460	+0.25(+0.76%)
Apr 13, 2015	32.71	32.83	32.47	32.54	2,277,876	-0.23(-0.69%)
Apr 10, 2015	32.74	32.94	32.67	32.76	2,173,090	+0.02(+0.07%)
Apr 09, 2015	32.37	32.76	32.37	32.74	3,263,296	+0.22(+0.69%)
Apr 08, 2015	32.31	32.52	32.16	32.52	2,963,887	+0.32(+0.98%)
Apr 07, 2015	32.10	32.28	31.99	32.20	2,433,854	+0.05(+0.16%)
Apr 06, 2015	31.44	32.33	31.35	32.15	2,957,590	+0.44(+1.39%)
Apr 02, 2015	32.07	31.71	31.71	31.71	5,081,144	-0.36(-1.13%)
Apr 01, 2015	32.65	32.72	31.96	32.07	2,576,265	-0.64(-1.96%)
Mar 31, 2015	32.71	32.95	32.63	32.71	3,049,871	-0.16(-0.49%)
Mar 30, 2015	32.37	32.95	32.25	32.88	1,967,960	+0.66(+2.06%)
Mar 27, 2015	32.12	32.26	31.87	32.21	2,466,978	-0.08(-0.24%)
Mar 26, 2015	32.44	32.73	32.21	32.29	3,193,096	-0.16(-0.50%)
Mar 25, 2015	33.19	33.24	32.44	32.45	2,347,901	-0.77(-2.31%)
Mar 24, 2015	33.18	33.34	33.03	33.22	3,109,285	+0.19(+0.56%)
Mar 23, 2015	33.15	33.30	32.93	33.03	3,217,589	+0.07(+0.22%)
Mar 20, 2015	32.68	33.08	32.42	32.96	5,459,008	+0.53(+1.63%)
Mar 19, 2015	32.90	33.02	32.38	32.43	2,528,388	-0.59(-1.80%)
Mar 18, 2015	32.25	33.13	32.07	33.02	4,121,630	+0.60(+1.86%)
Mar 17, 2015	32.35	32.53	32.20	32.42	2,036,715	+0.02(+0.07%)
Mar 16, 2015	32.19	32.49	32.19	32.40	2,293,252	+0.41(+1.29%)
Mar 13, 2015	32.14	32.35	31.64	31.98	2,512,756	-0.33(-1.01%)
Mar 12, 2015	31.82	32.34	31.79	32.31	2,101,463	+0.71(+2.25%)
Mar 11, 2015	31.30	31.65	31.23	31.60	3,605,059	+0.25(+0.81%)
Mar 10, 2015	31.85	31.98	31.35	31.35	3,090,637	-0.91(-2.82%)
Mar 09, 2015	31.95	32.31	31.94	32.26	3,577,884	+0.31(+0.97%)
Mar 06, 2015	32.22	32.39	31.87	31.95	3,630,848	-0.41(-1.27%)
Mar 05, 2015	32.24	32.55	32.19	32.36	3,125,327	-0.13(-0.41%)
Mar 04, 2015	33.16	33.44	32.43	32.49	4,414,882	-0.95(-2.84%)
Mar 03, 2015	33.46	33.67	33.34	33.44	2,148,137	-0.19(-0.57%)
Mar 02, 2015	33.30	33.80	33.22	33.63	4,093,070	+0.45(+1.34%)
Feb 27, 2015	33.50	33.57	33.12	33.19	2,882,719	-0.31(-0.93%)
Feb 26, 2015	33.53	33.72	33.35	33.50	2,897,595	+0.02(+0.07%)
Feb 25, 2015	33.18	33.51	33.10	33.47	3,346,427	+0.42(+1.28%)
Feb 24, 2015	33.04	33.26	32.96	33.05	2,429,754	-0.06(-0.19%)
Feb 23, 2015	33.42	33.51	32.97	33.11	3,126,520	-0.35(-1.05%)
Feb 20, 2015	33.39	33.47	32.92	33.47	3,291,733	+0.05(+0.15%)
Feb 19, 2015	33.33	33.67	33.16	33.42	2,589,438	+0.00(+0.00%)
Feb 18, 2015	33.26	33.54	33.26	33.42	1,936,227	+0.02(+0.05%)
Feb 17, 2015	33.33	33.50	33.14	33.40	2,153,168	+0.12(+0.37%)
Feb 13, 2015	32.88	33.28	33.28	33.28	2,908,529	+0.51(+1.56%)
Feb 12, 2015	32.69	32.79	32.44	32.77	2,381,633	+0.21(+0.64%)
Feb 11, 2015	32.53	32.75	32.24	32.56	3,990,249	-0.09(-0.28%)
Feb 10, 2015	32.61	32.94	32.46	32.65	3,748,815	+0.00(+0.00%)
Feb 09, 2015	32.28	32.74	32.27	32.65	3,186,025	+0.21(+0.65%)
Feb 06, 2015	32.32	32.71	32.28	32.44	3,572,057	+0.26(+0.80%)
Feb 05, 2015	32.55	32.74	31.97	32.18	4,442,802	-0.11(-0.34%)
Feb 04, 2015	32.25	32.44	32.10	32.29	3,804,670	-0.15(-0.46%)
Feb 03, 2015	32.15	32.60	31.99	32.44	5,390,692	+0.69(+2.18%)

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.