Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.67	34.76	34.47	34.58	3,426,074	-0.19(-0.53%)
Apr 29, 2015	34.72	34.81	34.62	34.77	2,904,643	-0.08(-0.23%)
Apr 28, 2015	34.76	34.90	34.64	34.84	966,127	+0.20(+0.58%)
Apr 27, 2015	34.90	34.90	34.64	34.64	1,085,672	-0.17(-0.49%)
Apr 24, 2015	34.93	34.93	34.79	34.82	3,997,638	-0.07(-0.20%)
Apr 23, 2015	34.72	34.91	34.69	34.89	2,189,874	+0.17(+0.49%)
Apr 22, 2015	34.64	34.78	34.56	34.72	389,811	+0.09(+0.27%)
Apr 21, 2015	34.59	34.72	34.56	34.62	560,664	+0.03(+0.08%)
Apr 20, 2015	34.49	34.65	34.45	34.59	618,412	+0.22(+0.64%)
Apr 17, 2015	34.57	34.57	34.30	34.37	773,401	-0.37(-1.07%)
Apr 16, 2015	34.67	34.91	34.56	34.74	606,780	-0.01(-0.02%)
Apr 15, 2015	34.58	34.80	34.49	34.75	497,709	+0.29(+0.83%)
Apr 14, 2015	34.44	34.57	34.38	34.47	4,352,205	-0.04(-0.12%)
Apr 13, 2015	34.72	34.81	34.51	34.51	1,076,869	-0.20(-0.58%)
Apr 10, 2015	34.69	34.76	34.66	34.71	1,277,403	+0.06(+0.17%)
Apr 09, 2015	34.54	34.68	34.46	34.65	508,494	+0.08(+0.23%)
Apr 08, 2015	34.47	34.61	34.42	34.57	3,941,765	+0.14(+0.39%)
Apr 07, 2015	34.47	34.57	34.40	34.44	391,276	-0.08(-0.23%)
Apr 06, 2015	33.89	34.52	33.89	34.52	1,082,958	+0.34(+0.98%)
Apr 02, 2015	34.04	34.18	34.18	34.18	418,652	+0.21(+0.63%)
Apr 01, 2015	34.06	34.06	33.88	33.97	757,932	-0.18(-0.52%)
Mar 31, 2015	34.21	34.34	34.11	34.14	1,644,477	-0.28(-0.81%)
Mar 30, 2015	34.19	34.44	34.19	34.42	1,153,814	+0.37(+1.09%)
Mar 27, 2015	33.82	34.07	33.80	34.05	824,837	+0.16(+0.46%)
Mar 26, 2015	33.96	33.98	33.73	33.89	503,841	-0.14(-0.42%)
Mar 25, 2015	34.52	34.52	33.97	34.04	1,606,420	-0.38(-1.10%)
Mar 24, 2015	34.45	34.56	34.37	34.42	504,976	+0.02(+0.06%)
Mar 23, 2015	34.54	34.62	34.39	34.39	984,135	-0.19(-0.54%)
Mar 20, 2015	34.36	34.58	34.31	34.58	1,077,068	+0.31(+0.92%)
Mar 19, 2015	34.22	34.35	34.14	34.27	2,023,502	-0.10(-0.29%)
Mar 18, 2015	33.79	34.43	33.73	34.37	367,545	+0.31(+0.90%)
Mar 17, 2015	34.07	34.13	33.84	34.06	635,708	+0.03(+0.08%)
Mar 16, 2015	33.94	34.04	33.85	34.03	1,123,307	+0.26(+0.76%)
Mar 13, 2015	33.79	33.83	33.58	33.77	1,058,321	-0.12(-0.36%)
Mar 12, 2015	33.64	33.90	33.60	33.89	1,167,827	+0.35(+1.04%)
Mar 11, 2015	33.49	33.64	33.40	33.54	1,010,472	+0.11(+0.34%)
Mar 10, 2015	33.53	33.69	33.43	33.43	931,405	-0.30(-0.89%)
Mar 09, 2015	33.96	33.96	33.72	33.73	801,312	-0.01(-0.04%)
Mar 06, 2015	33.99	34.14	33.72	33.74	786,848	-0.39(-1.13%)
Mar 05, 2015	34.10	34.23	34.04	34.13	1,161,839	+0.09(+0.27%)
Mar 04, 2015	34.19	34.19	33.97	34.04	3,866,691	-0.16(-0.46%)
Mar 03, 2015	34.32	34.36	34.09	34.19	1,032,536	-0.14(-0.40%)
Mar 02, 2015	34.34	35.40	34.23	34.33	2,014,621	+0.10(+0.29%)
Feb 27, 2015	34.37	34.40	34.22	34.23	674,456	-0.05(-0.15%)
Feb 26, 2015	34.31	34.46	34.24	34.28	697,602	-0.09(-0.25%)
Feb 25, 2015	34.37	34.45	34.30	34.37	519,305	-0.04(-0.10%)
Feb 24, 2015	34.29	34.46	34.24	34.40	914,911	+0.10(+0.29%)
Feb 23, 2015	34.48	34.67	34.22	34.30	444,870	-0.17(-0.50%)
Feb 20, 2015	34.17	34.48	34.10	34.47	769,328	+0.24(+0.71%)
Feb 19, 2015	34.16	34.26	34.04	34.23	734,387	+0.12(+0.36%)
Feb 18, 2015	33.91	34.32	33.91	34.11	1,424,022	-0.01(-0.02%)
Feb 17, 2015	34.09	34.19	34.03	34.12	1,932,696	+0.02(+0.06%)
Feb 13, 2015	33.82	34.09	34.09	34.09	2,506,179	+0.23(+0.68%)
Feb 12, 2015	33.77	33.89	33.69	33.87	939,837	+0.24(+0.72%)
Feb 11, 2015	33.68	33.79	33.49	33.62	463,933	-0.06(-0.19%)
Feb 10, 2015	33.57	33.70	33.42	33.69	458,609	+0.24(+0.71%)
Feb 09, 2015	33.54	33.65	33.39	33.45	1,257,192	-0.10(-0.30%)
Feb 06, 2015	33.76	33.81	33.44	33.55	443,753	-0.04(-0.13%)
Feb 05, 2015	33.46	33.64	33.40	33.59	712,844	+0.24(+0.71%)
Feb 04, 2015	33.44	33.54	33.31	33.36	983,386	-0.09(-0.26%)
Feb 03, 2015	33.19	33.49	33.19	33.44	1,401,441	+0.27(+0.82%)

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.