Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	37.10	37.49	35.01	35.40	2,534,719	-1.72(-4.63%)
Apr 29, 2015	37.41	38.01	36.76	37.12	2,122,805	-0.61(-1.62%)
Apr 28, 2015	35.53	37.84	35.53	37.73	3,168,980	+2.08(+5.83%)
Apr 27, 2015	36.38	36.80	35.46	35.65	1,288,497	-0.71(-1.95%)
Apr 24, 2015	36.49	36.96	36.06	36.36	1,164,215	-0.13(-0.36%)
Apr 23, 2015	36.23	36.82	36.00	36.49	1,478,912	+0.25(+0.69%)
Apr 22, 2015	35.93	36.70	35.93	36.24	1,452,455	+0.39(+1.09%)
Apr 21, 2015	35.44	35.99	35.28	35.85	1,316,975	+0.60(+1.70%)
Apr 20, 2015	35.44	35.50	34.50	35.25	1,827,006	+0.43(+1.23%)
Apr 17, 2015	35.51	35.64	34.60	34.82	1,826,588	-1.17(-3.25%)
Apr 16, 2015	35.74	36.48	35.42	35.99	1,820,471	+0.40(+1.12%)
Apr 15, 2015	35.16	35.66	34.77	35.59	1,480,775	+0.52(+1.48%)
Apr 14, 2015	35.36	35.63	34.52	35.07	1,181,607	-0.15(-0.43%)
Apr 13, 2015	34.74	35.60	34.70	35.22	1,713,058	+0.68(+1.97%)
Apr 10, 2015	34.13	34.79	34.00	34.54	1,410,487	+0.41(+1.20%)
Apr 09, 2015	34.24	34.36	33.82	34.13	1,270,973	+0.01(+0.03%)
Apr 08, 2015	34.00	34.67	33.98	34.12	1,493,057	+0.20(+0.59%)
Apr 07, 2015	34.09	34.53	33.83	33.92	1,368,688	-0.27(-0.79%)
Apr 06, 2015	33.66	34.48	33.28	34.19	1,712,409	+0.30(+0.89%)
Apr 02, 2015	33.74	33.89	33.89	33.89	1,448,200	+0.08(+0.24%)
Apr 01, 2015	33.32	34.29	33.22	33.81	1,672,342	+0.42(+1.26%)
Mar 31, 2015	32.90	33.98	32.32	33.39	1,713,672	+0.27(+0.82%)
Mar 30, 2015	34.72	34.82	32.81	33.12	3,062,148	-1.36(-3.94%)
Mar 27, 2015	34.48	34.95	33.91	34.48	1,221,497	-0.11(-0.32%)
Mar 26, 2015	34.42	35.10	34.12	34.59	1,561,608	-0.21(-0.60%)
Mar 25, 2015	36.04	36.09	34.15	34.80	2,927,728	-1.23(-3.41%)
Mar 24, 2015	35.71	36.40	35.51	36.03	2,037,314	+0.24(+0.67%)
Mar 23, 2015	34.64	36.15	34.40	35.79	2,552,228	+0.92(+2.62%)
Mar 20, 2015	34.75	35.25	34.16	34.88	1,808,853	+0.17(+0.50%)
Mar 19, 2015	34.50	35.35	34.25	34.70	2,178,456	+0.12(+0.35%)
Mar 18, 2015	33.90	34.84	33.65	34.58	2,419,950	+0.35(+1.02%)
Mar 17, 2015	31.32	34.44	31.32	34.23	3,707,206	+2.59(+8.19%)
Mar 16, 2015	31.72	31.93	30.98	31.64	1,979,797	-0.38(-1.19%)
Mar 13, 2015	31.55	32.25	30.80	32.02	2,270,626	-0.03(-0.09%)
Mar 12, 2015	32.00	32.45	31.60	32.05	1,594,905	+0.13(+0.41%)
Mar 11, 2015	31.73	32.53	31.65	31.92	2,138,162	+0.27(+0.85%)
Mar 10, 2015	30.96	32.15	30.70	31.65	3,455,632	-0.66(-2.03%)
Mar 09, 2015	33.53	33.80	31.38	32.30	4,737,470	-1.24(-3.71%)
Mar 06, 2015	35.45	35.50	33.36	33.55	7,016,743	-1.05(-3.03%)
Mar 05, 2015	31.86	34.80	31.72	34.60	10,988,880	+4.42(+14.65%)
Mar 04, 2015	30.40	30.34	30.00	30.18	3,086,660	-0.16(-0.53%)
Mar 03, 2015	30.42	30.64	30.05	30.34	1,871,914	-0.08(-0.26%)
Mar 02, 2015	29.30	30.47	29.30	30.42	1,924,126	+0.80(+2.68%)
Feb 27, 2015	29.32	29.75	29.25	29.62	1,076,008	+0.05(+0.19%)
Feb 26, 2015	29.53	29.99	29.00	29.57	1,905,306	-0.16(-0.54%)
Feb 25, 2015	30.20	30.27	29.38	29.73	1,933,835	-0.24(-0.80%)
Feb 24, 2015	29.89	31.08	29.75	29.97	4,542,875	+1.50(+5.27%)
Feb 23, 2015	28.84	28.86	28.09	28.47	1,614,261	-0.48(-1.66%)
Feb 20, 2015	28.50	28.95	28.25	28.95	1,515,104	+0.56(+1.97%)
Feb 19, 2015	28.27	28.81	27.61	28.39	2,613,704	-0.90(-3.07%)
Feb 18, 2015	29.80	29.91	29.06	29.29	1,957,200	-0.39(-1.31%)
Feb 17, 2015	28.95	29.93	28.72	29.68	2,480,319	+0.84(+2.91%)
Feb 13, 2015	29.24	28.84	28.84	28.84	2,836,100	-0.30(-1.03%)
Feb 12, 2015	27.85	29.37	27.85	29.14	4,604,649	+1.70(+6.20%)
Feb 11, 2015	27.17	27.61	26.77	27.44	2,569,130	+0.31(+1.14%)
Feb 10, 2015	27.00	27.62	26.20	27.13	3,674,495	+0.46(+1.72%)
Feb 09, 2015	25.62	27.26	25.57	26.67	3,302,865	+1.01(+3.94%)
Feb 06, 2015	25.38	26.51	25.31	25.66	2,868,591	+0.32(+1.26%)
Feb 05, 2015	26.10	26.25	25.00	25.34	3,414,541	-0.38(-1.48%)
Feb 04, 2015	26.10	27.15	25.23	25.72	5,908,781	-0.97(-3.63%)
Feb 03, 2015	23.47	27.35	23.46	26.69	14,253,131	+5.37(+25.19%)

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.

bottom clear

About Us