Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.76	34.99	34.06	34.32	6,977,647	-0.68(-1.94%)
Apr 29, 2015	34.92	35.55	34.64	35.00	5,369,365	+0.07(+0.19%)
Apr 28, 2015	34.88	34.98	34.36	34.93	4,071,050	+0.08(+0.24%)
Apr 27, 2015	34.98	35.02	34.73	34.85	4,783,280	+0.15(+0.43%)
Apr 24, 2015	34.49	34.80	34.41	34.70	5,759,918	+0.35(+1.02%)
Apr 23, 2015	34.21	34.72	34.18	34.35	7,916,444	-0.65(-1.84%)
Apr 22, 2015	35.27	35.32	34.78	34.99	7,696,651	+0.03(+0.10%)
Apr 21, 2015	35.19	35.24	34.66	34.96	5,454,211	-0.08(-0.24%)
Apr 20, 2015	35.80	35.82	34.93	35.04	8,224,924	-0.03(-0.07%)
Apr 17, 2015	34.54	35.07	34.30	35.07	7,522,929	+0.59(+1.70%)
Apr 16, 2015	35.36	35.40	34.47	34.48	11,220,921	+0.11(+0.32%)
Apr 15, 2015	33.70	34.49	33.61	34.37	6,717,704	+0.82(+2.45%)
Apr 14, 2015	33.83	33.94	33.44	33.55	5,050,296	-0.09(-0.27%)
Apr 13, 2015	33.81	34.26	33.34	33.64	6,344,279	+0.11(+0.32%)
Apr 10, 2015	33.18	33.69	32.92	33.54	6,595,497	+0.69(+2.09%)
Apr 09, 2015	32.92	33.02	32.63	32.85	4,639,954	-0.01(-0.03%)
Apr 08, 2015	32.64	33.07	32.63	32.86	5,317,574	+0.23(+0.69%)
Apr 07, 2015	32.41	32.95	32.26	32.63	4,412,011	+0.33(+1.01%)
Apr 06, 2015	32.42	32.58	32.10	32.30	4,840,814	-0.18(-0.57%)
Apr 02, 2015	32.68	32.49	32.49	32.49	4,251,832	-0.23(-0.69%)
Apr 01, 2015	32.68	32.92	32.50	32.71	6,333,459	+0.13(+0.39%)
Mar 31, 2015	32.14	32.62	32.06	32.59	4,870,933	+0.40(+1.25%)
Mar 30, 2015	32.04	32.54	31.98	32.19	5,016,179	+0.34(+1.05%)
Mar 27, 2015	31.54	31.86	31.42	31.85	3,586,944	+0.35(+1.12%)
Mar 26, 2015	31.62	31.68	31.24	31.50	3,724,927	-0.34(-1.05%)
Mar 25, 2015	32.19	32.22	31.76	31.83	4,516,062	-0.26(-0.81%)
Mar 24, 2015	32.15	32.23	31.89	32.09	1,948,907	-0.05(-0.16%)
Mar 23, 2015	32.45	32.64	32.09	32.14	4,012,004	-0.28(-0.85%)
Mar 20, 2015	32.53	32.71	32.33	32.42	4,148,761	+0.00(+0.00%)
Mar 19, 2015	32.45	32.50	32.12	32.42	2,673,069	-0.01(-0.03%)
Mar 18, 2015	32.31	32.62	31.77	32.43	4,362,219	+0.52(+1.63%)
Mar 17, 2015	32.04	32.04	31.73	31.91	3,119,246	-0.20(-0.63%)
Mar 16, 2015	32.00	32.35	31.88	32.11	3,709,310	+0.31(+0.97%)
Mar 13, 2015	32.40	32.47	31.78	31.80	4,271,711	-0.62(-1.91%)
Mar 12, 2015	32.43	32.55	32.09	32.42	3,829,468	+0.21(+0.65%)
Mar 11, 2015	31.89	32.34	31.76	32.21	3,947,221	+0.13(+0.42%)
Mar 10, 2015	31.84	32.13	31.64	32.08	4,713,372	-0.02(-0.05%)
Mar 09, 2015	32.61	32.68	31.98	32.09	5,283,251	-0.38(-1.16%)
Mar 06, 2015	32.88	32.93	32.29	32.47	5,528,920	-0.33(-1.00%)
Mar 05, 2015	32.48	33.20	32.30	32.80	5,917,234	+0.44(+1.37%)
Mar 04, 2015	32.13	32.54	31.42	32.35	10,374,691	+0.64(+2.01%)
Mar 03, 2015	31.94	32.11	31.61	31.72	4,318,260	-0.24(-0.76%)
Mar 02, 2015	31.55	32.01	31.44	31.96	5,174,469	+0.57(+1.82%)
Feb 27, 2015	31.76	31.84	31.36	31.39	2,591,296	-0.37(-1.16%)
Feb 26, 2015	31.82	31.84	31.38	31.76	3,302,455	+0.03(+0.11%)
Feb 25, 2015	31.67	31.78	31.43	31.73	2,758,761	+0.00(+0.00%)
Feb 24, 2015	31.46	31.80	31.42	31.73	4,820,267	+0.34(+1.09%)
Feb 23, 2015	31.49	31.57	31.08	31.38	7,081,041	-0.15(-0.48%)
Feb 20, 2015	31.42	31.63	31.19	31.53	3,830,551	+0.09(+0.29%)
Feb 19, 2015	31.12	31.53	31.09	31.44	3,571,022	+0.26(+0.83%)
Feb 18, 2015	31.30	31.36	31.03	31.18	3,820,806	-0.12(-0.37%)
Feb 17, 2015	31.47	31.57	30.91	31.30	5,374,824	-0.04(-0.13%)
Feb 13, 2015	31.00	31.34	31.34	31.34	5,599,019	+0.41(+1.33%)
Feb 12, 2015	30.66	30.95	30.40	30.93	4,676,718	+0.37(+1.21%)
Feb 11, 2015	30.85	30.92	30.26	30.56	4,625,690	-0.19(-0.63%)
Feb 10, 2015	30.80	30.87	30.34	30.75	4,570,977	+0.34(+1.13%)
Feb 09, 2015	30.14	30.72	29.89	30.41	3,955,585	+0.18(+0.58%)
Feb 06, 2015	30.64	30.75	30.07	30.23	8,439,812	-0.17(-0.55%)
Feb 05, 2015	30.71	30.71	30.32	30.40	7,260,299	-0.77(-2.47%)
Feb 04, 2015	31.68	31.80	31.11	31.17	7,180,002	-0.55(-1.74%)
Feb 03, 2015	31.53	31.77	31.26	31.73	6,679,111	+0.49(+1.58%)

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.