Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	33.82	34.24	33.00	33.82	6,667,935	+0.15(+0.45%)
Apr 29, 2015	33.29	34.06	33.22	33.67	6,124,676	+0.09(+0.27%)
Apr 28, 2015	32.80	33.63	32.80	33.58	6,613,257	+0.86(+2.63%)
Apr 27, 2015	32.94	33.38	32.66	32.72	4,685,050	-0.31(-0.94%)
Apr 24, 2015	33.38	33.44	32.00	33.03	9,207,581	+0.05(+0.15%)
Apr 23, 2015	32.87	33.55	32.74	32.98	5,851,010	+0.23(+0.70%)
Apr 22, 2015	32.81	33.14	32.57	32.75	6,011,268	-0.01(-0.03%)
Apr 21, 2015	32.90	33.02	32.56	32.76	4,840,240	-0.14(-0.43%)
Apr 20, 2015	32.77	33.25	32.63	32.90	5,393,133	+0.03(+0.09%)
Apr 17, 2015	32.74	33.15	32.57	32.87	6,988,312	-0.16(-0.48%)
Apr 16, 2015	32.59	33.23	32.25	33.03	6,457,825	+0.25(+0.76%)
Apr 15, 2015	31.66	32.81	31.46	32.78	8,426,446	+1.28(+4.06%)
Apr 14, 2015	30.96	31.53	30.95	31.50	5,856,429	+0.75(+2.44%)
Apr 13, 2015	31.27	31.31	30.69	30.75	3,359,810	-0.25(-0.81%)
Apr 10, 2015	31.60	31.66	30.95	31.00	4,452,771	-0.58(-1.84%)
Apr 09, 2015	30.83	31.69	30.63	31.58	5,588,534	+0.91(+2.97%)
Apr 08, 2015	30.96	31.07	30.55	30.67	2,706,051	-0.12(-0.39%)
Apr 07, 2015	30.61	31.03	30.51	30.79	4,460,451	+0.30(+0.98%)
Apr 06, 2015	30.87	30.90	30.09	30.49	5,339,120	-0.27(-0.88%)
Apr 02, 2015	29.83	30.76	30.76	30.76	5,141,200	+0.74(+2.47%)
Apr 01, 2015	29.48	30.25	29.48	30.02	7,368,891	+0.49(+1.66%)
Mar 31, 2015	28.97	29.82	28.77	29.53	4,109,029	+0.29(+0.99%)
Mar 30, 2015	28.90	29.30	28.57	29.24	4,418,479	+0.58(+2.02%)
Mar 27, 2015	28.82	29.07	28.58	28.66	4,052,364	-0.32(-1.10%)
Mar 26, 2015	29.72	29.85	28.69	28.98	4,315,444	-0.32(-1.09%)
Mar 25, 2015	29.12	29.50	28.59	29.30	5,572,668	+0.39(+1.35%)
Mar 24, 2015	28.53	29.00	28.46	28.91	3,760,037	+0.41(+1.44%)
Mar 23, 2015	28.65	28.73	28.30	28.50	4,125,199	-0.19(-0.66%)
Mar 20, 2015	28.66	28.77	28.44	28.69	4,910,335	+0.37(+1.31%)
Mar 19, 2015	28.05	28.50	27.92	28.32	5,900,869	-0.16(-0.56%)
Mar 18, 2015	27.66	28.64	27.50	28.48	6,872,316	+0.41(+1.46%)
Mar 17, 2015	28.88	28.88	27.95	28.07	6,302,750	-0.15(-0.53%)
Mar 16, 2015	27.92	28.23	27.68	28.22	4,774,042	+0.10(+0.36%)
Mar 13, 2015	27.60	28.16	27.21	28.12	5,922,304	+0.27(+0.97%)
Mar 12, 2015	28.09	28.23	27.65	27.85	4,956,081	-0.07(-0.25%)
Mar 11, 2015	26.95	28.05	26.83	27.92	4,873,516	+1.02(+3.79%)
Mar 10, 2015	27.35	27.74	26.90	26.90	5,120,153	-0.63(-2.29%)
Mar 09, 2015	27.84	27.91	27.30	27.53	9,183,222	-0.39(-1.40%)
Mar 06, 2015	28.23	28.47	27.83	27.92	4,120,830	-0.60(-2.10%)
Mar 05, 2015	28.52	28.74	27.81	28.52	5,396,454	-0.21(-0.73%)
Mar 04, 2015	29.44	29.19	28.66	28.73	5,799,424	-0.46(-1.58%)
Mar 03, 2015	29.16	29.56	28.87	29.19	5,587,074	+0.04(+0.14%)
Mar 02, 2015	29.00	29.34	28.70	29.15	7,599,306	+0.15(+0.52%)
Feb 27, 2015	29.02	29.31	28.61	29.00	7,096,636	+0.10(+0.35%)
Feb 26, 2015	29.75	29.75	28.24	28.90	7,433,830	-1.01(-3.38%)
Feb 25, 2015	28.41	30.01	28.40	29.91	8,568,323	+1.51(+5.32%)
Feb 24, 2015	27.75	28.52	27.39	28.40	6,668,901	+0.82(+2.97%)
Feb 23, 2015	27.64	28.15	27.32	27.58	6,385,778	-0.48(-1.71%)
Feb 20, 2015	27.63	28.88	27.59	28.06	7,023,401	+0.35(+1.26%)
Feb 19, 2015	26.82	27.85	26.80	27.71	6,112,403	+0.19(+0.69%)
Feb 18, 2015	27.78	28.18	27.46	27.52	6,345,684	-0.56(-1.99%)
Feb 17, 2015	27.92	28.19	27.71	28.08	3,928,763	-0.02(-0.07%)
Feb 13, 2015	28.24	28.10	28.10	28.10	4,111,300	+0.18(+0.64%)
Feb 12, 2015	28.56	28.70	27.79	27.92	6,487,914	-0.17(-0.61%)
Feb 11, 2015	27.74	28.66	27.65	28.09	7,236,683	-0.07(-0.25%)
Feb 10, 2015	27.26	28.47	26.81	28.16	11,004,328	+0.94(+3.45%)
Feb 09, 2015	26.97	27.60	26.97	27.22	6,232,389	+0.39(+1.45%)
Feb 06, 2015	26.87	27.28	26.70	26.83	6,086,077	+0.17(+0.64%)
Feb 05, 2015	26.85	27.13	26.45	26.66	7,082,596	+0.03(+0.11%)
Feb 04, 2015	27.10	27.11	26.46	26.63	10,024,655	-0.88(-3.20%)
Feb 03, 2015	27.70	27.78	27.05	27.51	10,656,514	+0.15(+0.55%)

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.