Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	31.86	32.25	31.73	32.10	5,841,988	+0.24(+0.74%)
Apr 29, 2015	31.94	32.03	31.69	31.86	3,912,058	-0.08(-0.25%)
Apr 28, 2015	31.70	32.04	31.49	31.95	3,974,318	+0.33(+1.05%)
Apr 27, 2015	31.54	31.77	31.51	31.61	3,540,014	+0.20(+0.65%)
Apr 24, 2015	31.15	31.57	31.09	31.41	3,911,687	+0.29(+0.94%)
Apr 23, 2015	30.95	31.32	30.78	31.12	3,263,352	+0.09(+0.29%)
Apr 22, 2015	31.21	31.21	30.50	31.03	4,799,122	+0.06(+0.18%)
Apr 21, 2015	31.05	31.19	30.26	30.97	8,295,962	-0.31(-0.99%)
Apr 20, 2015	31.79	31.90	31.27	31.28	4,120,808	-0.44(-1.38%)
Apr 17, 2015	31.72	31.92	31.52	31.72	2,687,383	-0.24(-0.76%)
Apr 16, 2015	32.16	32.38	31.92	31.96	3,051,247	-0.21(-0.66%)
Apr 15, 2015	32.46	32.51	32.14	32.17	3,142,106	-0.25(-0.78%)
Apr 14, 2015	31.73	32.47	31.64	32.42	3,256,352	+0.55(+1.73%)
Apr 13, 2015	31.92	32.33	31.86	31.87	2,939,675	-0.13(-0.41%)
Apr 10, 2015	31.42	32.08	31.38	32.00	3,559,106	+0.58(+1.84%)
Apr 09, 2015	31.50	31.51	31.17	31.43	6,601,516	+0.02(+0.05%)
Apr 08, 2015	31.69	31.80	31.29	31.41	3,795,864	-0.33(-1.05%)
Apr 07, 2015	31.72	31.94	31.61	31.74	3,628,021	+0.12(+0.39%)
Apr 06, 2015	31.28	31.73	31.16	31.62	2,867,907	+0.23(+0.72%)
Apr 02, 2015	31.12	31.39	31.39	31.39	4,310,603	+0.19(+0.60%)
Apr 01, 2015	31.00	31.30	30.67	31.21	5,882,058	+0.08(+0.26%)
Mar 31, 2015	31.21	31.42	30.96	31.12	5,684,166	-0.16(-0.52%)
Mar 30, 2015	31.08	31.38	30.83	31.29	4,914,333	+0.28(+0.89%)
Mar 27, 2015	31.00	31.16	30.88	31.01	3,471,428	+0.00(+0.00%)
Mar 26, 2015	30.93	31.14	30.63	31.01	4,608,106	-0.11(-0.37%)
Mar 25, 2015	31.70	31.80	31.12	31.12	5,130,434	-0.33(-1.03%)
Mar 24, 2015	32.31	32.34	31.16	31.45	12,386,705	-0.89(-2.76%)
Mar 23, 2015	32.52	33.11	32.25	32.34	6,946,473	-0.34(-1.04%)
Mar 20, 2015	32.59	32.99	32.42	32.68	5,861,364	+0.32(+0.98%)
Mar 19, 2015	32.11	32.64	32.08	32.37	4,803,422	+0.19(+0.58%)
Mar 18, 2015	31.44	32.29	31.15	32.18	6,508,663	+0.72(+2.30%)
Mar 17, 2015	30.96	31.54	30.95	31.46	5,142,816	+0.50(+1.63%)
Mar 16, 2015	30.54	31.03	30.45	30.95	6,374,968	+0.54(+1.79%)
Mar 13, 2015	30.41	30.48	30.15	30.41	5,020,878	-0.11(-0.37%)
Mar 12, 2015	30.72	31.08	30.37	30.52	8,059,605	+0.01(+0.03%)
Mar 11, 2015	32.33	32.33	30.35	30.51	19,889,666	-1.81(-5.61%)
Mar 10, 2015	32.52	32.57	32.14	32.33	5,135,537	-0.54(-1.63%)
Mar 09, 2015	33.20	33.21	32.79	32.86	3,347,398	-0.18(-0.54%)
Mar 06, 2015	32.77	33.38	32.73	33.04	5,256,949	+0.08(+0.25%)
Mar 05, 2015	33.52	33.68	32.83	32.96	4,867,442	-0.68(-2.03%)
Mar 04, 2015	34.42	34.45	33.50	33.64	5,521,389	-0.80(-2.34%)
Mar 03, 2015	34.26	34.46	33.92	34.45	4,190,280	+0.18(+0.52%)
Mar 02, 2015	33.57	34.33	33.45	34.27	4,406,778	+0.70(+2.08%)
Feb 27, 2015	33.31	33.93	33.22	33.57	3,603,795	+0.36(+1.08%)
Feb 26, 2015	33.59	33.72	33.07	33.21	3,067,237	-0.35(-1.04%)
Feb 25, 2015	33.64	33.68	33.38	33.56	2,438,162	-0.08(-0.24%)
Feb 24, 2015	33.59	33.68	33.24	33.64	3,223,895	+0.02(+0.07%)
Feb 23, 2015	33.79	33.90	33.50	33.62	3,281,814	-0.16(-0.48%)
Feb 20, 2015	33.43	33.81	33.08	33.78	4,988,376	+0.27(+0.80%)
Feb 19, 2015	33.46	33.68	33.16	33.51	4,418,227	+0.18(+0.54%)
Feb 18, 2015	33.08	33.34	32.71	33.34	3,399,327	+0.40(+1.21%)
Feb 17, 2015	32.97	33.24	32.63	32.94	3,252,836	-0.06(-0.17%)
Feb 13, 2015	33.03	32.99	32.99	32.99	4,341,491	-0.07(-0.22%)
Feb 12, 2015	32.59	33.09	32.47	33.07	4,207,093	+0.45(+1.39%)
Feb 11, 2015	33.00	33.14	32.47	32.61	3,613,601	-0.39(-1.18%)
Feb 10, 2015	32.43	33.07	32.31	33.00	4,321,866	+0.76(+2.36%)
Feb 09, 2015	32.05	32.35	31.97	32.24	3,597,217	+0.01(+0.03%)
Feb 06, 2015	32.51	32.65	32.10	32.23	3,801,399	-0.21(-0.65%)
Feb 05, 2015	31.87	32.46	31.87	32.44	4,083,585	+0.62(+1.96%)
Feb 04, 2015	31.51	32.12	31.50	31.82	5,834,639	+0.31(+0.98%)
Feb 03, 2015	32.21	32.27	31.43	31.51	8,742,537	-0.57(-1.77%)

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.