Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	33.75	33.79	33.34	33.50	1,296,200	-0.10(-0.31%)
Apr 29, 2015	33.21	33.65	33.10	33.60	1,268,352	+0.27(+0.81%)
Apr 28, 2015	33.09	33.37	33.05	33.33	1,348,752	+0.18(+0.54%)
Apr 27, 2015	33.28	33.40	33.11	33.15	1,145,166	-0.01(-0.02%)
Apr 24, 2015	33.29	33.32	33.03	33.16	849,132	-0.24(-0.73%)
Apr 23, 2015	33.18	33.63	33.18	33.41	1,120,281	+0.25(+0.76%)
Apr 22, 2015	33.03	33.28	32.80	33.15	999,140	+0.20(+0.61%)
Apr 21, 2015	33.33	33.41	32.84	32.95	1,042,617	-0.37(-1.12%)
Apr 20, 2015	33.23	33.67	33.21	33.33	757,409	+0.17(+0.52%)
Apr 17, 2015	33.31	33.33	32.92	33.15	1,601,231	-0.31(-0.92%)
Apr 16, 2015	33.46	33.76	33.21	33.46	949,774	-0.12(-0.34%)
Apr 15, 2015	33.01	33.65	32.95	33.58	1,194,216	+0.76(+2.30%)
Apr 14, 2015	32.41	32.90	32.39	32.82	1,038,851	+0.60(+1.87%)
Apr 13, 2015	32.62	32.69	32.18	32.22	925,228	-0.28(-0.86%)
Apr 10, 2015	32.51	32.56	32.31	32.50	850,222	+0.17(+0.51%)
Apr 09, 2015	31.94	32.40	31.90	32.34	865,715	+0.47(+1.49%)
Apr 08, 2015	32.26	32.36	31.84	31.86	918,119	-0.33(-1.02%)
Apr 07, 2015	32.06	32.36	32.00	32.19	829,596	+0.07(+0.21%)
Apr 06, 2015	31.67	32.28	31.59	32.12	2,020,025	+0.61(+1.94%)
Apr 02, 2015	31.32	31.51	31.51	31.51	851,417	+0.07(+0.23%)
Apr 01, 2015	31.55	31.69	31.36	31.44	1,115,425	+0.09(+0.28%)
Mar 31, 2015	31.42	31.59	31.23	31.35	2,662,223	-0.25(-0.80%)
Mar 30, 2015	31.31	31.69	31.27	31.60	34,891,932	+0.64(+2.07%)
Mar 27, 2015	31.16	31.16	30.88	30.96	522,567	-0.26(-0.83%)
Mar 26, 2015	31.60	31.66	31.10	31.22	716,876	-0.01(-0.02%)
Mar 25, 2015	31.08	31.46	31.02	31.23	777,451	+0.37(+1.20%)
Mar 24, 2015	31.19	31.19	30.86	30.86	787,027	-0.22(-0.71%)
Mar 23, 2015	31.21	31.46	31.08	31.08	790,899	-0.10(-0.32%)
Mar 20, 2015	31.06	31.36	30.95	31.18	986,779	+0.44(+1.42%)
Mar 19, 2015	30.92	31.03	30.69	30.74	1,534,736	-0.53(-1.69%)
Mar 18, 2015	30.18	31.44	30.17	31.27	1,494,907	+0.88(+2.89%)
Mar 17, 2015	30.36	30.53	30.21	30.39	690,898	-0.14(-0.44%)
Mar 16, 2015	30.03	30.56	29.91	30.53	782,343	+0.36(+1.21%)
Mar 13, 2015	30.16	30.21	29.84	30.16	2,092,016	-0.15(-0.49%)
Mar 12, 2015	30.58	30.69	30.31	30.31	4,233,534	-0.15(-0.49%)
Mar 11, 2015	30.50	30.61	30.28	30.46	1,200,135	+0.09(+0.31%)
Mar 10, 2015	30.53	30.75	30.37	30.37	978,065	-0.46(-1.51%)
Mar 09, 2015	30.99	31.36	30.83	30.84	625,367	-0.18(-0.58%)
Mar 06, 2015	31.36	31.51	30.96	31.01	1,340,226	-0.55(-1.74%)
Mar 05, 2015	31.69	31.69	31.54	31.56	513,528	-0.19(-0.59%)
Mar 04, 2015	31.84	31.81	31.41	31.75	784,561	-0.06(-0.20%)
Mar 03, 2015	31.71	31.99	31.57	31.81	1,351,078	+0.13(+0.41%)
Mar 02, 2015	31.93	31.93	31.40	31.69	963,364	-0.25(-0.78%)
Feb 27, 2015	32.15	32.17	31.91	31.94	687,550	-0.09(-0.29%)
Feb 26, 2015	32.44	32.44	31.86	32.03	935,499	-0.55(-1.69%)
Feb 25, 2015	32.44	32.64	32.28	32.58	689,579	+0.19(+0.57%)
Feb 24, 2015	32.55	32.55	32.24	32.39	790,153	+0.09(+0.27%)
Feb 23, 2015	32.10	32.57	32.08	32.31	1,654,146	-0.18(-0.55%)
Feb 20, 2015	32.65	32.71	32.22	32.49	1,374,267	-0.14(-0.42%)
Feb 19, 2015	32.16	32.84	32.00	32.62	1,332,803	-0.22(-0.67%)
Feb 18, 2015	33.00	33.11	32.77	32.84	1,689,870	-0.42(-1.27%)
Feb 17, 2015	33.04	33.32	32.83	33.26	1,214,260	+0.06(+0.17%)
Feb 13, 2015	32.84	33.21	33.21	33.21	1,914,059	+0.68(+2.09%)
Feb 12, 2015	32.49	32.68	32.31	32.53	998,596	+0.46(+1.45%)
Feb 11, 2015	31.89	32.17	31.69	32.06	1,026,696	-0.20(-0.62%)
Feb 10, 2015	32.44	32.45	31.74	32.26	1,058,709	-0.09(-0.29%)
Feb 09, 2015	32.44	32.71	32.28	32.36	1,839,088	+0.06(+0.18%)
Feb 06, 2015	32.60	32.60	32.16	32.30	3,011,203	+0.01(+0.02%)
Feb 05, 2015	32.24	32.46	31.98	32.29	1,406,197	+0.50(+1.57%)
Feb 04, 2015	31.96	32.07	31.53	31.79	2,424,498	-0.56(-1.74%)
Feb 03, 2015	31.81	32.49	31.74	32.36	2,962,810	+0.91(+2.91%)

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.