Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	33.53	33.66	33.11	33.20	6,987,612	-0.34(-1.01%)
Apr 29, 2015	33.38	33.81	33.33	33.54	7,647,217	+0.12(+0.36%)
Apr 28, 2015	32.87	33.44	32.86	33.42	5,104,553	+0.46(+1.40%)
Apr 27, 2015	33.29	33.50	32.74	32.95	3,891,243	-0.24(-0.73%)
Apr 24, 2015	33.44	33.54	33.11	33.20	3,500,475	-0.29(-0.87%)
Apr 23, 2015	33.39	33.60	33.28	33.49	2,224,003	-0.07(-0.22%)
Apr 22, 2015	33.37	33.66	33.02	33.56	5,588,604	+0.23(+0.70%)
Apr 21, 2015	33.49	33.62	33.25	33.33	3,239,776	-0.01(-0.02%)
Apr 20, 2015	33.33	33.57	33.11	33.33	2,867,335	+0.23(+0.68%)
Apr 17, 2015	33.59	33.59	33.01	33.11	5,069,390	-0.59(-1.75%)
Apr 16, 2015	33.71	33.82	33.33	33.70	4,460,029	-0.01(-0.02%)
Apr 15, 2015	33.28	33.88	33.19	33.71	6,321,974	+0.45(+1.36%)
Apr 14, 2015	33.29	33.37	32.99	33.25	5,858,126	-0.18(-0.53%)
Apr 13, 2015	33.13	33.50	32.88	33.43	3,329,206	+0.33(+1.00%)
Apr 10, 2015	33.04	33.14	32.87	33.10	3,111,113	+0.06(+0.20%)
Apr 09, 2015	33.07	33.12	32.71	33.04	3,482,194	-0.05(-0.15%)
Apr 08, 2015	33.03	33.25	32.94	33.08	3,204,501	+0.06(+0.20%)
Apr 07, 2015	32.91	33.24	32.85	33.02	1,981,706	+0.06(+0.17%)
Apr 06, 2015	32.74	33.12	32.45	32.96	4,589,000	-0.15(-0.46%)
Apr 02, 2015	32.89	33.12	33.12	33.12	2,602,907	+0.19(+0.56%)
Apr 01, 2015	32.76	32.99	32.60	32.93	3,555,936	-0.04(-0.12%)
Mar 31, 2015	32.91	33.04	32.80	32.97	4,393,585	-0.13(-0.39%)
Mar 30, 2015	32.74	33.26	32.67	33.10	2,897,218	+0.56(+1.71%)
Mar 27, 2015	32.64	32.84	32.31	32.54	2,546,995	-0.18(-0.54%)
Mar 26, 2015	32.41	32.74	32.15	32.72	9,199,115	+0.23(+0.72%)
Mar 25, 2015	33.10	33.12	32.45	32.49	5,856,251	-0.54(-1.64%)
Mar 24, 2015	33.16	33.24	32.94	33.03	4,278,682	-0.15(-0.46%)
Mar 23, 2015	33.38	33.53	33.04	33.18	4,304,402	-0.23(-0.70%)
Mar 20, 2015	33.02	33.44	32.92	33.42	4,855,462	+0.51(+1.56%)
Mar 19, 2015	32.98	33.05	32.58	32.90	6,587,283	-0.16(-0.49%)
Mar 18, 2015	33.39	33.64	32.82	33.06	13,504,125	-0.32(-0.96%)
Mar 17, 2015	33.07	33.39	32.94	33.39	4,384,760	+0.18(+0.56%)
Mar 16, 2015	33.38	33.48	33.11	33.20	4,958,116	-0.06(-0.19%)
Mar 13, 2015	33.39	33.44	32.81	33.26	5,287,973	-0.19(-0.55%)
Mar 12, 2015	32.73	33.48	32.73	33.45	9,508,947	+0.85(+2.62%)
Mar 11, 2015	32.35	32.61	32.27	32.60	2,718,725	+0.31(+0.95%)
Mar 10, 2015	32.68	32.69	32.28	32.29	4,610,992	-0.66(-2.00%)
Mar 09, 2015	32.67	33.06	32.64	32.95	4,620,907	+0.28(+0.86%)
Mar 06, 2015	32.61	33.16	32.52	32.67	6,792,903	+0.25(+0.77%)
Mar 05, 2015	32.17	32.44	31.94	32.42	2,419,562	+0.19(+0.57%)
Mar 04, 2015	32.39	32.45	32.16	32.24	2,028,381	-0.22(-0.67%)
Mar 03, 2015	32.53	32.65	32.36	32.45	2,720,250	-0.13(-0.40%)
Mar 02, 2015	32.42	32.69	32.23	32.58	3,621,647	+0.23(+0.72%)
Feb 27, 2015	32.41	32.56	32.31	32.35	3,111,929	-0.17(-0.52%)
Feb 26, 2015	32.24	32.53	32.24	32.52	3,154,848	+0.16(+0.50%)
Feb 25, 2015	32.41	32.48	32.28	32.36	2,025,230	-0.06(-0.20%)
Feb 24, 2015	32.30	32.69	32.20	32.42	3,581,756	+0.18(+0.55%)
Feb 23, 2015	32.14	32.24	31.99	32.24	1,768,162	-0.09(-0.27%)
Feb 20, 2015	32.05	32.35	31.57	32.33	5,764,197	+0.27(+0.85%)
Feb 19, 2015	31.93	32.21	31.70	32.06	5,125,695	-0.06(-0.18%)
Feb 18, 2015	32.52	32.71	32.01	32.11	4,542,076	-0.62(-1.90%)
Feb 17, 2015	32.48	32.74	32.26	32.74	7,127,654	+0.29(+0.88%)
Feb 13, 2015	32.36	32.45	32.45	32.45	3,153,122	+0.11(+0.35%)
Feb 12, 2015	31.98	32.36	31.79	32.34	4,044,503	+0.62(+1.95%)
Feb 11, 2015	31.90	31.90	31.51	31.72	4,382,057	-0.17(-0.53%)
Feb 10, 2015	32.14	32.14	31.52	31.89	3,332,205	+0.13(+0.41%)
Feb 09, 2015	32.02	32.08	31.70	31.76	4,515,215	-0.42(-1.30%)
Feb 06, 2015	32.01	32.45	31.91	32.18	8,357,169	+0.50(+1.57%)
Feb 05, 2015	31.08	31.73	31.08	31.68	6,448,277	+0.74(+2.39%)
Feb 04, 2015	30.93	31.28	30.91	30.94	5,677,886	-0.20(-0.65%)
Feb 03, 2015	30.68	31.29	30.63	31.14	5,949,245	+0.65(+2.14%)

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.