Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	32.57	33.39	32.50	33.20	1,957,477	+0.48(+1.45%)
Apr 29, 2015	33.58	33.63	32.40	32.73	2,295,418	-0.95(-2.82%)
Apr 28, 2015	33.25	33.74	33.05	33.68	1,830,478	+0.35(+1.05%)
Apr 27, 2015	33.85	34.10	33.29	33.33	1,541,772	-0.43(-1.26%)
Apr 24, 2015	34.03	34.25	33.74	33.76	1,009,018	-0.29(-0.86%)
Apr 23, 2015	33.86	34.29	33.84	34.05	872,286	+0.02(+0.06%)
Apr 22, 2015	34.10	34.27	33.93	34.03	457,213	-0.08(-0.23%)
Apr 21, 2015	33.77	34.28	33.46	34.10	1,281,948	+0.40(+1.18%)
Apr 20, 2015	33.52	33.78	33.31	33.71	631,080	+0.26(+0.78%)
Apr 17, 2015	33.50	33.55	33.16	33.44	1,001,305	-0.28(-0.83%)
Apr 16, 2015	33.63	33.95	33.42	33.73	1,294,859	-0.04(-0.11%)
Apr 15, 2015	34.73	34.83	33.17	33.77	2,649,612	-0.78(-2.25%)
Apr 14, 2015	35.04	35.12	34.45	34.54	629,851	-0.49(-1.41%)
Apr 13, 2015	35.13	35.36	34.90	35.04	856,640	+0.06(+0.17%)
Apr 10, 2015	35.38	35.38	34.91	34.98	557,539	-0.17(-0.50%)
Apr 09, 2015	35.30	35.98	35.06	35.15	1,191,375	-0.11(-0.30%)
Apr 08, 2015	34.74	35.28	34.70	35.26	890,303	+0.47(+1.34%)
Apr 07, 2015	34.93	34.98	34.60	34.79	1,406,030	-0.08(-0.22%)
Apr 06, 2015	34.81	35.03	34.62	34.87	867,463	-0.15(-0.42%)
Apr 02, 2015	35.12	35.02	35.02	35.02	929,236	-0.05(-0.14%)
Apr 01, 2015	35.04	35.19	34.62	35.07	1,126,221	-0.05(-0.14%)
Mar 31, 2015	35.71	35.71	34.91	35.11	1,086,747	-0.59(-1.66%)
Mar 30, 2015	34.65	35.77	34.65	35.71	1,016,688	+1.33(+3.87%)
Mar 27, 2015	33.99	34.48	33.77	34.38	804,410	+0.42(+1.23%)
Mar 26, 2015	34.06	34.16	33.74	33.96	926,526	-0.20(-0.60%)
Mar 25, 2015	35.03	35.03	34.04	34.16	779,883	-0.91(-2.60%)
Mar 24, 2015	34.83	35.09	34.60	35.07	771,426	+0.17(+0.50%)
Mar 23, 2015	35.35	35.41	34.83	34.90	893,425	-0.42(-1.18%)
Mar 20, 2015	34.88	35.43	34.72	35.32	1,455,882	+0.66(+1.90%)
Mar 19, 2015	34.88	34.88	34.55	34.66	407,604	-0.29(-0.83%)
Mar 18, 2015	34.70	35.18	34.62	34.95	875,483	+0.21(+0.61%)
Mar 17, 2015	33.96	34.91	33.81	34.74	1,966,725	+0.88(+2.61%)
Mar 16, 2015	33.77	33.93	33.61	33.85	660,882	+0.24(+0.72%)
Mar 13, 2015	33.84	33.88	33.53	33.61	816,902	-0.21(-0.63%)
Mar 12, 2015	33.56	33.92	33.46	33.82	1,050,340	+0.47(+1.40%)
Mar 11, 2015	33.41	33.68	33.27	33.36	718,102	-0.06(-0.17%)
Mar 10, 2015	33.21	33.48	33.10	33.42	1,894,359	-0.06(-0.17%)
Mar 09, 2015	33.23	33.49	33.02	33.47	719,837	+0.30(+0.91%)
Mar 06, 2015	33.10	33.52	33.02	33.17	816,761	-0.11(-0.32%)
Mar 05, 2015	33.75	33.76	33.11	33.28	867,431	-0.39(-1.15%)
Mar 04, 2015	33.11	33.70	32.76	33.67	1,624,995	+0.43(+1.28%)
Mar 03, 2015	33.39	33.41	33.09	33.24	846,196	-0.14(-0.41%)
Mar 02, 2015	33.21	33.57	33.16	33.38	1,663,959	+0.09(+0.26%)
Feb 27, 2015	33.90	33.92	33.24	33.29	1,069,802	-0.63(-1.86%)
Feb 26, 2015	33.59	34.06	33.59	33.92	634,619	+0.34(+1.01%)
Feb 25, 2015	34.38	34.38	33.47	33.58	1,130,170	-0.79(-2.29%)
Feb 24, 2015	34.23	34.44	34.09	34.37	671,618	+0.18(+0.54%)
Feb 23, 2015	34.07	34.25	33.83	34.18	724,641	-0.11(-0.31%)
Feb 20, 2015	33.93	34.33	33.29	34.29	1,141,570	+0.39(+1.14%)
Feb 19, 2015	34.05	34.32	33.84	33.90	978,695	-0.27(-0.79%)
Feb 18, 2015	33.77	34.22	33.25	34.17	1,589,406	+0.44(+1.29%)
Feb 17, 2015	34.00	34.01	33.66	33.74	1,356,605	-0.20(-0.60%)
Feb 13, 2015	33.82	33.94	33.94	33.94	1,473,833	+0.03(+0.09%)
Feb 12, 2015	33.89	33.96	33.64	33.91	3,453,315	+0.21(+0.63%)
Feb 11, 2015	33.83	33.97	33.59	33.70	888,459	-0.20(-0.60%)
Feb 10, 2015	33.84	34.16	33.73	33.90	2,170,355	+0.28(+0.84%)
Feb 09, 2015	33.70	33.89	33.56	33.62	659,676	-0.28(-0.83%)
Feb 06, 2015	33.76	33.95	33.65	33.90	1,305,536	+0.06(+0.17%)
Feb 05, 2015	33.91	34.39	33.77	33.84	1,994,208	+0.13(+0.37%)
Feb 04, 2015	32.79	33.89	32.75	33.72	1,520,095	+0.82(+2.48%)
Feb 03, 2015	32.60	33.01	32.60	32.90	1,867,525	+0.34(+1.04%)

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.