Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	31.87	32.26	31.74	32.11	5,840,230	+0.24(+0.74%)
Apr 29, 2015	31.95	32.04	31.70	31.87	3,910,881	-0.08(-0.25%)
Apr 28, 2015	31.71	32.05	31.50	31.95	3,973,122	+0.33(+1.05%)
Apr 27, 2015	31.55	31.78	31.52	31.62	3,538,949	+0.20(+0.65%)
Apr 24, 2015	31.16	31.58	31.10	31.42	3,910,510	+0.29(+0.94%)
Apr 23, 2015	30.96	31.33	30.79	31.13	3,262,371	+0.09(+0.29%)
Apr 22, 2015	31.21	31.21	30.51	31.04	4,797,678	+0.06(+0.18%)
Apr 21, 2015	31.06	31.20	30.27	30.98	8,293,467	-0.31(-0.99%)
Apr 20, 2015	31.80	31.91	31.28	31.29	4,119,568	-0.44(-1.38%)
Apr 17, 2015	31.73	31.93	31.53	31.73	2,686,575	-0.24(-0.76%)
Apr 16, 2015	32.17	32.39	31.93	31.97	3,050,329	-0.21(-0.66%)
Apr 15, 2015	32.47	32.52	32.15	32.18	3,141,160	-0.25(-0.78%)
Apr 14, 2015	31.74	32.48	31.65	32.43	3,255,372	+0.55(+1.73%)
Apr 13, 2015	31.93	32.34	31.87	31.88	2,938,790	-0.13(-0.41%)
Apr 10, 2015	31.43	32.08	31.39	32.01	3,558,035	+0.58(+1.84%)
Apr 09, 2015	31.51	31.52	31.18	31.43	6,599,530	+0.02(+0.05%)
Apr 08, 2015	31.70	31.81	31.30	31.42	3,794,722	-0.33(-1.05%)
Apr 07, 2015	31.73	31.95	31.62	31.75	3,626,930	+0.12(+0.39%)
Apr 06, 2015	31.29	31.74	31.17	31.63	2,867,044	+0.23(+0.72%)
Apr 02, 2015	31.13	31.40	31.40	31.40	4,309,306	+0.19(+0.60%)
Apr 01, 2015	31.01	31.31	30.68	31.21	5,880,288	+0.08(+0.26%)
Mar 31, 2015	31.21	31.43	30.97	31.13	5,682,456	-0.16(-0.52%)
Mar 30, 2015	31.09	31.39	30.84	31.30	4,912,855	+0.28(+0.89%)
Mar 27, 2015	31.01	31.17	30.89	31.02	3,470,384	+0.00(+0.00%)
Mar 26, 2015	30.94	31.15	30.64	31.02	4,606,719	-0.11(-0.37%)
Mar 25, 2015	31.71	31.81	31.13	31.13	5,128,891	-0.33(-1.03%)
Mar 24, 2015	32.32	32.35	31.17	31.46	12,382,979	-0.89(-2.76%)
Mar 23, 2015	32.53	33.12	32.26	32.35	6,944,383	-0.34(-1.04%)
Mar 20, 2015	32.60	33.00	32.43	32.69	5,859,601	+0.32(+0.98%)
Mar 19, 2015	32.12	32.65	32.08	32.38	4,801,976	+0.19(+0.58%)
Mar 18, 2015	31.45	32.30	31.16	32.19	6,506,705	+0.72(+2.30%)
Mar 17, 2015	30.97	31.55	30.96	31.47	5,141,269	+0.50(+1.63%)
Mar 16, 2015	30.55	31.04	30.46	30.96	6,373,050	+0.54(+1.79%)
Mar 13, 2015	30.42	30.49	30.16	30.42	5,019,367	-0.11(-0.37%)
Mar 12, 2015	30.73	31.09	30.38	30.53	8,057,181	+0.01(+0.03%)
Mar 11, 2015	32.34	32.34	30.36	30.52	19,883,684	-1.81(-5.61%)
Mar 10, 2015	32.53	32.58	32.15	32.34	5,133,992	-0.54(-1.63%)
Mar 09, 2015	33.21	33.22	32.80	32.87	3,346,390	-0.18(-0.54%)
Mar 06, 2015	32.78	33.39	32.74	33.05	5,255,368	+0.08(+0.25%)
Mar 05, 2015	33.53	33.69	32.84	32.97	4,865,978	-0.68(-2.03%)
Mar 04, 2015	34.43	34.46	33.51	33.65	5,519,728	-0.80(-2.34%)
Mar 03, 2015	34.27	34.47	33.93	34.46	4,189,019	+0.18(+0.52%)
Mar 02, 2015	33.58	34.34	33.46	34.28	4,405,453	+0.70(+2.08%)
Feb 27, 2015	33.32	33.94	33.23	33.58	3,602,711	+0.36(+1.08%)
Feb 26, 2015	33.60	33.73	33.08	33.22	3,066,314	-0.35(-1.04%)
Feb 25, 2015	33.65	33.69	33.39	33.57	2,437,428	-0.08(-0.24%)
Feb 24, 2015	33.61	33.69	33.25	33.65	3,222,926	+0.02(+0.07%)
Feb 23, 2015	33.80	33.91	33.51	33.63	3,280,827	-0.16(-0.48%)
Feb 20, 2015	33.44	33.82	33.09	33.79	4,986,876	+0.27(+0.80%)
Feb 19, 2015	33.47	33.69	33.17	33.52	4,416,899	+0.18(+0.54%)
Feb 18, 2015	33.09	33.35	32.72	33.35	3,398,305	+0.40(+1.21%)
Feb 17, 2015	32.98	33.25	32.64	32.95	3,251,858	-0.06(-0.17%)
Feb 13, 2015	33.04	33.01	33.01	33.01	4,340,186	-0.07(-0.22%)
Feb 12, 2015	32.60	33.10	32.48	33.08	4,205,828	+0.45(+1.39%)
Feb 11, 2015	33.01	33.15	32.48	32.62	3,612,514	-0.39(-1.18%)
Feb 10, 2015	32.44	33.08	32.32	33.01	4,320,567	+0.76(+2.36%)
Feb 09, 2015	32.06	32.36	31.98	32.25	3,596,135	+0.01(+0.03%)
Feb 06, 2015	32.52	32.66	32.11	32.24	3,800,256	-0.21(-0.65%)
Feb 05, 2015	31.88	32.47	31.88	32.45	4,082,357	+0.62(+1.96%)
Feb 04, 2015	31.52	32.13	31.51	31.83	5,832,884	+0.31(+0.98%)
Feb 03, 2015	32.22	32.28	31.44	31.52	8,739,908	-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.