Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.63	34.76	33.79	33.95	1,351,903	-0.77(-2.21%)
Apr 29, 2015	34.67	34.85	34.49	34.72	598,013	-0.22(-0.62%)
Apr 28, 2015	34.49	34.96	34.40	34.94	529,364	+0.31(+0.89%)
Apr 27, 2015	35.08	35.16	34.46	34.63	759,785	-0.31(-0.88%)
Apr 24, 2015	34.57	35.14	34.52	34.94	490,688	+0.37(+1.07%)
Apr 23, 2015	34.56	34.76	34.46	34.57	760,398	+0.05(+0.13%)
Apr 22, 2015	34.29	34.67	33.90	34.52	1,387,435	+0.46(+1.35%)
Apr 21, 2015	34.44	34.58	33.98	34.06	2,038,012	-0.23(-0.66%)
Apr 20, 2015	34.06	34.72	33.99	34.29	1,245,409	+0.26(+0.77%)
Apr 17, 2015	34.04	34.38	33.85	34.03	1,718,101	-0.16(-0.47%)
Apr 16, 2015	34.46	34.47	34.01	34.19	1,120,329	-0.36(-1.04%)
Apr 15, 2015	34.83	35.13	34.50	34.55	859,437	-0.21(-0.60%)
Apr 14, 2015	34.71	34.92	34.58	34.76	516,334	+0.13(+0.36%)
Apr 13, 2015	34.83	35.01	34.54	34.63	918,843	-0.28(-0.80%)
Apr 10, 2015	34.53	35.00	34.39	34.91	586,158	+0.50(+1.47%)
Apr 09, 2015	34.61	34.67	34.21	34.40	1,127,251	-0.25(-0.73%)
Apr 08, 2015	34.89	34.95	34.48	34.66	1,046,861	-0.27(-0.77%)
Apr 07, 2015	35.58	35.58	34.88	34.93	721,167	-0.66(-1.85%)
Apr 06, 2015	35.23	35.76	35.14	35.59	1,036,634	+0.47(+1.34%)
Apr 02, 2015	35.01	35.12	35.12	35.12	873,350	+0.07(+0.21%)
Apr 01, 2015	34.95	35.07	34.55	35.04	820,672	+0.09(+0.26%)
Mar 31, 2015	34.66	35.08	34.58	34.95	927,073	+0.17(+0.49%)
Mar 30, 2015	34.54	35.13	34.37	34.78	1,150,344	+0.38(+1.10%)
Mar 27, 2015	34.23	34.62	34.11	34.40	1,009,304	+0.32(+0.93%)
Mar 26, 2015	34.20	34.41	33.93	34.09	1,032,070	-0.07(-0.21%)
Mar 25, 2015	34.40	34.82	34.13	34.16	1,117,871	-0.24(-0.71%)
Mar 24, 2015	34.93	35.09	34.36	34.40	1,029,577	-0.60(-1.73%)
Mar 23, 2015	35.11	35.24	34.97	35.01	724,747	-0.18(-0.51%)
Mar 20, 2015	34.94	35.24	34.70	35.19	1,868,585	+0.35(+1.01%)
Mar 19, 2015	34.84	35.21	34.58	34.84	1,074,875	-0.14(-0.39%)
Mar 18, 2015	34.16	35.25	33.97	34.97	1,501,822	+0.79(+2.32%)
Mar 17, 2015	34.07	34.37	33.95	34.18	948,979	+0.08(+0.24%)
Mar 16, 2015	33.88	34.55	33.87	34.10	1,413,005	+0.35(+1.04%)
Mar 13, 2015	33.92	33.92	33.31	33.75	1,134,325	-0.25(-0.74%)
Mar 12, 2015	33.58	34.22	33.49	34.00	876,858	+0.58(+1.73%)
Mar 11, 2015	33.56	33.62	33.23	33.42	1,284,222	-0.13(-0.38%)
Mar 10, 2015	33.16	33.70	32.99	33.55	1,980,147	+0.27(+0.81%)
Mar 09, 2015	33.38	33.59	33.26	33.28	1,540,378	-0.09(-0.27%)
Mar 06, 2015	33.88	34.03	33.28	33.37	1,328,891	-0.93(-2.71%)
Mar 05, 2015	34.21	34.43	33.88	34.30	914,547	+0.23(+0.66%)
Mar 04, 2015	34.07	34.22	34.00	34.07	911,560	-0.15(-0.44%)
Mar 03, 2015	34.09	34.37	33.83	34.22	1,909,104	-0.01(-0.03%)
Mar 02, 2015	34.66	34.71	33.80	34.23	1,692,301	-0.47(-1.36%)
Feb 27, 2015	35.12	35.25	34.70	34.70	1,551,944	-0.49(-1.40%)
Feb 26, 2015	35.52	35.63	34.88	35.20	1,268,460	-0.22(-0.63%)
Feb 25, 2015	35.79	35.97	35.30	35.42	704,909	-0.43(-1.20%)
Feb 24, 2015	35.76	36.08	35.66	35.85	905,747	+0.07(+0.20%)
Feb 23, 2015	35.71	35.86	35.46	35.78	1,476,767	+0.04(+0.12%)
Feb 20, 2015	35.79	35.90	35.21	35.73	837,619	-0.10(-0.27%)
Feb 19, 2015	35.94	36.07	35.54	35.83	990,729	-0.05(-0.15%)
Feb 18, 2015	34.95	35.98	34.71	35.88	2,159,865	+0.97(+2.79%)
Feb 17, 2015	35.04	35.30	34.48	34.91	3,407,220	-0.29(-0.84%)
Feb 13, 2015	35.73	35.20	35.20	35.20	960,705	-0.70(-1.94%)
Feb 12, 2015	36.09	36.22	35.76	35.90	1,333,467	-0.21(-0.59%)
Feb 11, 2015	36.47	36.63	36.00	36.12	844,051	-0.55(-1.51%)
Feb 10, 2015	36.19	36.67	36.14	36.67	1,331,435	+0.54(+1.51%)
Feb 09, 2015	36.74	36.96	35.92	36.13	1,149,120	-0.61(-1.65%)
Feb 06, 2015	38.34	38.44	36.46	36.73	1,524,944	-1.82(-4.73%)
Feb 05, 2015	38.14	38.69	37.94	38.55	1,029,711	+0.53(+1.39%)
Feb 04, 2015	38.20	38.41	37.92	38.03	1,542,684	-0.25(-0.65%)
Feb 03, 2015	37.83	38.28	37.70	38.28	1,669,145	+0.29(+0.75%)

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.