Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.38	32.62	32.22	32.30	2,054,680	-0.07(-0.21%)
Apr 29, 2015	32.58	32.69	32.34	32.37	1,118,952	-0.22(-0.67%)
Apr 28, 2015	32.44	32.62	32.30	32.59	993,484	+0.10(+0.32%)
Apr 27, 2015	32.58	32.60	32.31	32.48	1,245,684	-0.05(-0.14%)
Apr 24, 2015	32.76	32.78	32.50	32.53	871,254	-0.16(-0.50%)
Apr 23, 2015	32.84	33.01	32.69	32.69	1,184,062	-0.29(-0.87%)
Apr 22, 2015	32.80	33.01	32.64	32.98	1,380,466	+0.29(+0.89%)
Apr 21, 2015	32.89	33.02	32.66	32.69	1,080,725	-0.20(-0.60%)
Apr 20, 2015	32.87	33.22	32.84	32.89	1,290,427	+0.09(+0.26%)
Apr 17, 2015	33.03	33.16	32.61	32.80	1,323,572	-0.43(-1.30%)
Apr 16, 2015	33.25	33.33	33.10	33.23	1,603,051	-0.03(-0.10%)
Apr 15, 2015	33.46	33.75	33.23	33.27	1,390,337	-0.10(-0.30%)
Apr 14, 2015	33.24	33.50	33.06	33.37	1,481,254	+0.11(+0.32%)
Apr 13, 2015	33.38	33.54	33.23	33.26	1,256,665	-0.09(-0.27%)
Apr 10, 2015	33.43	33.60	33.29	33.35	996,662	-0.06(-0.17%)
Apr 09, 2015	33.39	33.52	33.17	33.41	1,453,407	-0.01(-0.03%)
Apr 08, 2015	33.41	33.53	33.22	33.41	1,112,989	+0.01(+0.03%)
Apr 07, 2015	33.55	33.76	33.39	33.41	1,230,712	-0.17(-0.50%)
Apr 06, 2015	32.93	33.65	32.93	33.57	3,562,883	+0.60(+1.83%)
Apr 02, 2015	32.75	32.97	32.97	32.97	1,993,996	+0.25(+0.76%)
Apr 01, 2015	32.88	32.90	32.47	32.72	2,252,928	-0.18(-0.56%)
Mar 31, 2015	33.21	33.38	32.90	32.90	2,340,315	-0.39(-1.17%)
Mar 30, 2015	33.05	33.33	32.87	33.29	2,154,438	+0.29(+0.89%)
Mar 27, 2015	32.85	33.02	32.72	33.00	1,983,405	+0.20(+0.62%)
Mar 26, 2015	32.50	32.95	32.40	32.79	2,781,298	+0.37(+1.13%)
Mar 25, 2015	32.37	33.06	32.24	32.43	4,314,915	+0.37(+1.16%)
Mar 24, 2015	32.23	33.19	32.00	32.05	6,509,284	+0.82(+2.62%)
Mar 23, 2015	31.14	31.42	31.10	31.24	2,571,759	+0.14(+0.44%)
Mar 20, 2015	30.95	31.20	30.93	31.10	2,490,561	+0.20(+0.66%)
Mar 19, 2015	30.91	31.00	30.67	30.89	1,125,462	-0.04(-0.12%)
Mar 18, 2015	30.71	31.11	30.30	30.93	2,468,077	+0.20(+0.65%)
Mar 17, 2015	30.82	30.92	30.47	30.73	1,563,677	-0.26(-0.83%)
Mar 16, 2015	30.77	31.02	30.71	30.99	1,403,698	+0.27(+0.89%)
Mar 13, 2015	31.13	31.20	30.61	30.71	1,463,640	-0.41(-1.32%)
Mar 12, 2015	30.49	31.14	30.45	31.12	2,171,236	+0.32(+1.05%)
Mar 11, 2015	30.94	30.95	30.63	30.80	1,110,503	-0.15(-0.47%)
Mar 10, 2015	31.36	31.50	30.94	30.95	1,131,679	-0.56(-1.77%)
Mar 09, 2015	31.36	31.57	31.28	31.50	641,698	+0.16(+0.52%)
Mar 06, 2015	31.69	31.74	31.24	31.34	1,058,372	-0.55(-1.71%)
Mar 05, 2015	32.07	32.07	31.63	31.89	999,785	-0.05(-0.15%)
Mar 04, 2015	31.99	32.11	31.73	31.94	922,142	-0.17(-0.54%)
Mar 03, 2015	32.06	32.19	31.91	32.11	683,092	-0.06(-0.20%)
Mar 02, 2015	32.17	32.26	31.96	32.17	1,207,374	+0.01(+0.03%)
Feb 27, 2015	32.20	32.29	32.10	32.17	811,506	+0.00(+0.00%)
Feb 26, 2015	32.20	32.29	32.02	32.17	742,509	-0.03(-0.11%)
Feb 25, 2015	32.12	32.34	32.04	32.20	805,713	+0.02(+0.07%)
Feb 24, 2015	32.11	32.26	31.86	32.18	1,123,608	+0.01(+0.04%)
Feb 23, 2015	32.36	32.43	32.05	32.17	735,434	-0.20(-0.61%)
Feb 20, 2015	32.10	32.38	31.86	32.36	1,239,707	+0.23(+0.73%)
Feb 19, 2015	32.27	32.32	32.04	32.13	871,966	-0.20(-0.63%)
Feb 18, 2015	31.70	32.42	31.62	32.33	1,343,595	+0.51(+1.61%)
Feb 17, 2015	31.84	31.97	31.56	31.82	1,341,190	-0.03(-0.09%)
Feb 13, 2015	31.56	31.85	31.85	31.85	1,068,869	+0.14(+0.44%)
Feb 12, 2015	31.46	31.72	31.41	31.71	1,079,258	+0.15(+0.46%)
Feb 11, 2015	31.73	31.86	31.32	31.56	981,937	-0.15(-0.46%)
Feb 10, 2015	31.54	31.86	31.44	31.71	683,019	+0.23(+0.73%)
Feb 09, 2015	31.63	31.71	31.35	31.48	1,200,079	-0.24(-0.77%)
Feb 06, 2015	31.53	31.90	31.38	31.72	1,906,191	+0.18(+0.57%)
Feb 05, 2015	31.49	31.58	31.33	31.54	1,094,652	+0.10(+0.31%)
Feb 04, 2015	31.29	31.64	31.22	31.44	1,610,524	+0.12(+0.37%)
Feb 03, 2015	31.14	31.33	31.05	31.33	1,299,959	+0.34(+1.10%)

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.