Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	29.90	30.10	29.31	29.40	2,281,437	-0.53(-1.76%)
Apr 29, 2015	30.36	30.42	29.91	29.93	815,617	-0.51(-1.66%)
Apr 28, 2015	30.15	30.50	29.89	30.44	1,289,038	+0.17(+0.55%)
Apr 27, 2015	30.79	30.79	30.20	30.27	760,851	-0.41(-1.33%)
Apr 24, 2015	30.49	30.73	30.26	30.68	962,184	+0.15(+0.48%)
Apr 23, 2015	30.56	30.65	30.30	30.53	842,903	-0.15(-0.50%)
Apr 22, 2015	30.69	30.79	30.48	30.69	837,907	+0.00(+0.00%)
Apr 21, 2015	30.81	30.89	30.48	30.69	1,305,808	-0.02(-0.07%)
Apr 20, 2015	30.34	30.73	30.34	30.71	1,124,774	+0.57(+1.88%)
Apr 17, 2015	30.48	30.56	30.08	30.14	1,199,696	-0.61(-1.98%)
Apr 16, 2015	31.12	31.15	30.69	30.75	960,451	-0.51(-1.64%)
Apr 15, 2015	31.36	31.59	31.26	31.26	935,919	-0.06(-0.18%)
Apr 14, 2015	31.04	31.33	30.82	31.32	931,615	+0.24(+0.76%)
Apr 13, 2015	31.27	31.37	31.06	31.08	1,110,854	-0.26(-0.84%)
Apr 10, 2015	31.63	31.63	31.27	31.34	1,025,549	-0.23(-0.72%)
Apr 09, 2015	31.80	31.93	31.48	31.57	1,246,380	-0.26(-0.80%)
Apr 08, 2015	31.64	31.88	31.52	31.83	1,116,420	+0.19(+0.59%)
Apr 07, 2015	31.72	31.88	31.61	31.64	938,848	-0.08(-0.24%)
Apr 06, 2015	31.64	31.90	31.60	31.72	1,458,413	-0.08(-0.26%)
Apr 02, 2015	31.63	31.80	31.80	31.80	844,928	+0.21(+0.68%)
Apr 01, 2015	31.85	31.95	31.48	31.59	1,160,715	-0.33(-1.02%)
Mar 31, 2015	31.76	32.19	31.68	31.91	1,071,697	+0.07(+0.22%)
Mar 30, 2015	31.66	31.97	31.55	31.84	919,643	+0.44(+1.39%)
Mar 27, 2015	31.13	31.51	31.06	31.41	752,013	+0.28(+0.89%)
Mar 26, 2015	31.38	31.44	31.04	31.13	834,165	-0.45(-1.43%)
Mar 25, 2015	32.02	32.20	31.57	31.58	1,383,049	-0.46(-1.45%)
Mar 24, 2015	32.02	32.34	31.88	32.04	1,368,180	-0.01(-0.04%)
Mar 23, 2015	32.11	32.51	32.04	32.06	1,304,758	-0.08(-0.26%)
Mar 20, 2015	31.93	32.30	31.68	32.14	5,786,741	+0.22(+0.69%)
Mar 19, 2015	31.96	32.17	31.81	31.92	1,271,153	+0.00(+0.00%)
Mar 18, 2015	31.53	32.04	31.35	31.92	1,212,380	+0.29(+0.92%)
Mar 17, 2015	31.64	31.75	31.52	31.63	1,157,423	-0.10(-0.31%)
Mar 16, 2015	31.56	32.04	31.52	31.72	1,628,356	+0.24(+0.77%)
Mar 13, 2015	30.64	31.67	30.42	31.48	3,232,940	+0.98(+3.20%)
Mar 12, 2015	30.47	30.64	30.43	30.51	3,255,726	+0.02(+0.07%)
Mar 11, 2015	30.60	30.70	30.44	30.48	894,867	-0.09(-0.29%)
Mar 10, 2015	30.69	30.81	30.53	30.57	1,219,199	-0.41(-1.31%)
Mar 09, 2015	30.87	31.06	30.70	30.98	1,919,931	+0.09(+0.29%)
Mar 06, 2015	31.25	31.39	30.85	30.89	1,228,142	-0.56(-1.77%)
Mar 05, 2015	31.23	31.52	31.08	31.45	1,152,753	+0.25(+0.82%)
Mar 04, 2015	31.28	31.45	30.77	31.19	1,450,692	-0.26(-0.83%)
Mar 03, 2015	31.50	31.56	31.17	31.45	1,679,086	-0.05(-0.15%)
Mar 02, 2015	31.28	31.57	31.20	31.50	1,383,632	+0.53(+1.71%)
Feb 27, 2015	31.06	31.25	30.90	30.97	1,310,511	-0.02(-0.07%)
Feb 26, 2015	31.07	31.17	30.93	30.99	827,966	-0.09(-0.29%)
Feb 25, 2015	31.16	31.42	31.01	31.08	890,681	-0.06(-0.20%)
Feb 24, 2015	31.01	31.17	30.95	31.15	1,111,806	+0.17(+0.55%)
Feb 23, 2015	30.71	30.99	30.64	30.97	1,054,136	+0.19(+0.60%)
Feb 20, 2015	30.44	30.79	30.34	30.79	863,282	+0.31(+1.02%)
Feb 19, 2015	30.61	30.68	30.45	30.48	1,268,005	-0.22(-0.72%)
Feb 18, 2015	30.52	30.76	30.49	30.70	1,233,512	-0.01(-0.02%)
Feb 17, 2015	30.71	30.87	30.48	30.71	1,656,728	-0.16(-0.53%)
Feb 13, 2015	30.68	30.87	30.87	30.87	813,916	+0.12(+0.38%)
Feb 12, 2015	30.22	30.82	30.18	30.75	1,458,712	+0.63(+2.08%)
Feb 11, 2015	30.27	30.45	29.91	30.13	1,231,249	-0.09(-0.30%)
Feb 10, 2015	30.22	30.48	30.04	30.22	1,281,886	+0.24(+0.80%)
Feb 09, 2015	29.79	30.13	29.79	29.98	1,430,337	+0.03(+0.09%)
Feb 06, 2015	29.88	30.02	29.68	29.95	1,977,740	-0.07(-0.23%)
Feb 05, 2015	30.18	30.27	29.99	30.02	1,256,565	-0.10(-0.32%)
Feb 04, 2015	29.89	30.37	29.89	30.11	1,655,223	+0.19(+0.62%)
Feb 03, 2015	29.48	30.02	29.36	29.93	3,083,304	+0.38(+1.28%)

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.