Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	30.07	30.39	29.64	29.85	1,417,030	-0.45(-1.49%)
Apr 29, 2015	31.06	31.21	30.29	30.30	521,237	-1.07(-3.41%)
Apr 28, 2015	30.66	31.45	29.88	31.37	1,167,349	+0.74(+2.42%)
Apr 27, 2015	30.85	31.19	30.22	30.63	761,418	-0.09(-0.29%)
Apr 24, 2015	30.68	30.97	30.24	30.72	309,062	+0.11(+0.36%)
Apr 23, 2015	30.75	30.92	30.37	30.61	433,489	-0.18(-0.58%)
Apr 22, 2015	31.08	31.53	30.58	30.79	506,191	-0.20(-0.65%)
Apr 21, 2015	30.94	31.55	30.88	30.99	625,214	+0.19(+0.62%)
Apr 20, 2015	30.01	30.84	30.01	30.80	607,349	+1.05(+3.53%)
Apr 17, 2015	29.82	30.04	29.42	29.75	764,883	-0.24(-0.80%)
Apr 16, 2015	30.01	30.35	29.64	29.99	732,278	-0.07(-0.23%)
Apr 15, 2015	30.51	30.87	29.96	30.06	1,002,464	+0.09(+0.30%)
Apr 14, 2015	30.40	30.61	29.74	29.97	811,468	-0.70(-2.28%)
Apr 13, 2015	30.39	31.43	30.33	30.67	515,224	+0.18(+0.59%)
Apr 10, 2015	30.24	31.25	30.19	30.49	1,417,392	+0.49(+1.63%)
Apr 09, 2015	30.35	30.36	29.51	30.00	1,779,304	-0.32(-1.06%)
Apr 08, 2015	30.11	31.01	29.94	30.32	643,490	-0.03(-0.10%)
Apr 07, 2015	30.48	30.95	30.27	30.35	406,732	-0.07(-0.23%)
Apr 06, 2015	30.31	31.37	30.28	30.42	745,785	-0.20(-0.65%)
Apr 02, 2015	31.98	30.62	30.62	30.62	1,159,500	-1.23(-3.86%)
Apr 01, 2015	33.16	33.40	31.49	31.85	864,061	-1.50(-4.50%)
Mar 31, 2015	33.84	34.16	32.84	33.35	1,215,058	-0.93(-2.71%)
Mar 30, 2015	33.49	34.42	33.42	34.28	430,374	+0.93(+2.79%)
Mar 27, 2015	32.46	33.47	32.39	33.35	326,562	+0.91(+2.81%)
Mar 26, 2015	32.61	32.66	31.94	32.44	373,969	-0.36(-1.10%)
Mar 25, 2015	34.10	34.10	32.72	32.80	446,752	-1.20(-3.53%)
Mar 24, 2015	33.65	34.15	33.65	34.00	357,739	+0.34(+1.01%)
Mar 23, 2015	33.91	34.08	33.33	33.66	304,865	-0.29(-0.85%)
Mar 20, 2015	34.61	35.05	33.66	33.95	536,824	-0.43(-1.25%)
Mar 19, 2015	34.30	34.66	33.96	34.38	267,551	+0.01(+0.03%)
Mar 18, 2015	34.79	34.79	33.84	34.37	924,694	-0.42(-1.21%)
Mar 17, 2015	35.49	35.73	34.47	34.79	1,052,627	-0.83(-2.33%)
Mar 16, 2015	35.20	36.30	35.19	35.62	1,075,309	+0.54(+1.54%)
Mar 13, 2015	34.61	35.17	34.40	35.08	951,902	+0.31(+0.89%)
Mar 12, 2015	33.61	35.11	33.61	34.77	1,148,020	+1.78(+5.40%)
Mar 11, 2015	32.44	33.02	32.19	32.99	652,958	+0.55(+1.70%)
Mar 10, 2015	32.00	32.69	31.60	32.44	649,471	+0.10(+0.31%)
Mar 09, 2015	32.25	32.38	31.71	32.34	349,515	+0.10(+0.31%)
Mar 06, 2015	31.60	32.40	31.51	32.24	848,901	+0.26(+0.81%)
Mar 05, 2015	30.90	32.23	30.79	31.98	734,796	+1.02(+3.29%)
Mar 04, 2015	31.20	31.37	30.40	30.96	916,850	-0.41(-1.31%)
Mar 03, 2015	32.28	32.31	31.23	31.37	991,034	-1.14(-3.51%)
Mar 02, 2015	31.59	32.51	31.30	32.51	1,145,289	+0.78(+2.46%)
Feb 27, 2015	29.44	31.91	29.44	31.73	2,745,158	-1.18(-3.59%)
Feb 26, 2015	32.55	33.79	32.55	32.91	588,966	-0.33(-0.99%)
Feb 25, 2015	32.71	33.35	32.64	33.24	618,482	+0.60(+1.84%)
Feb 24, 2015	32.00	33.29	31.74	32.64	990,193	+0.58(+1.81%)
Feb 23, 2015	32.03	32.38	31.92	32.06	526,485	+0.08(+0.23%)
Feb 20, 2015	31.86	32.31	31.56	31.98	451,769	+0.11(+0.33%)
Feb 19, 2015	31.46	32.09	31.16	31.88	615,613	+0.43(+1.37%)
Feb 18, 2015	31.46	31.82	30.53	31.45	1,087,911	-0.91(-2.81%)
Feb 17, 2015	31.86	32.42	31.31	32.36	548,600	+0.36(+1.12%)
Feb 13, 2015	31.99	32.00	32.00	32.00	600,400	-0.07(-0.22%)
Feb 12, 2015	31.35	32.11	31.02	32.07	808,238	+0.64(+2.04%)
Feb 11, 2015	30.63	31.66	30.44	31.43	771,641	+0.80(+2.61%)
Feb 10, 2015	30.81	30.94	30.10	30.63	475,839	+0.05(+0.16%)
Feb 09, 2015	30.80	31.00	30.50	30.58	828,952	-0.29(-0.94%)
Feb 06, 2015	30.40	31.01	30.12	30.87	499,222	+0.51(+1.68%)
Feb 05, 2015	29.69	30.50	29.69	30.36	876,205	+0.68(+2.29%)
Feb 04, 2015	29.61	29.97	29.50	29.68	553,028	-0.16(-0.54%)
Feb 03, 2015	29.90	30.00	29.60	29.84	543,316	+0.08(+0.27%)

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.