Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	46.41	46.62	45.88	46.14	325,845	-0.41(-0.87%)
Apr 29, 2015	46.70	46.95	46.32	46.54	192,253	-0.46(-0.99%)
Apr 28, 2015	46.89	47.06	46.36	47.01	221,444	-0.01(-0.02%)
Apr 27, 2015	47.68	47.84	46.94	47.02	1,136,028	-0.51(-1.08%)
Apr 24, 2015	47.55	47.64	47.32	47.53	89,869	-0.11(-0.22%)
Apr 23, 2015	47.31	47.73	47.19	47.64	153,412	+0.23(+0.48%)
Apr 22, 2015	47.51	47.51	47.27	47.41	65,391	+0.08(+0.17%)
Apr 21, 2015	47.32	47.47	47.26	47.33	1,640,480	+0.33(+0.70%)
Apr 20, 2015	47.05	47.11	46.87	47.00	80,056	+0.22(+0.47%)
Apr 17, 2015	46.91	46.95	46.54	46.78	146,864	-0.42(-0.89%)
Apr 16, 2015	47.19	47.32	47.13	47.20	118,420	-0.03(-0.05%)
Apr 15, 2015	47.30	47.38	47.11	47.23	157,609	+0.13(+0.27%)
Apr 14, 2015	47.15	47.18	46.94	47.10	75,235	+0.04(+0.08%)
Apr 13, 2015	47.14	47.38	46.98	47.06	257,325	-0.28(-0.60%)
Apr 10, 2015	47.04	47.38	46.88	47.35	122,116	+0.40(+0.85%)
Apr 09, 2015	46.78	46.95	46.60	46.95	125,939	+0.28(+0.60%)
Apr 08, 2015	46.46	46.68	46.38	46.67	176,275	+0.40(+0.87%)
Apr 07, 2015	46.33	46.64	46.27	46.27	476,823	+0.11(+0.23%)
Apr 06, 2015	46.04	46.39	45.92	46.16	241,204	+0.11(+0.24%)
Apr 02, 2015	46.06	46.05	46.05	46.05	222,695	+0.14(+0.31%)
Apr 01, 2015	46.24	46.32	45.56	45.91	562,143	-0.28(-0.60%)
Mar 31, 2015	46.56	46.65	46.18	46.18	190,416	-0.72(-1.54%)
Mar 30, 2015	46.69	46.94	46.61	46.91	165,102	+0.48(+1.02%)
Mar 27, 2015	46.13	46.59	46.13	46.43	78,940	+0.36(+0.77%)
Mar 26, 2015	46.06	46.36	45.84	46.08	405,653	-0.28(-0.60%)
Mar 25, 2015	47.16	47.30	46.31	46.36	113,000	-0.81(-1.71%)
Mar 24, 2015	47.57	47.61	47.11	47.16	182,715	-0.24(-0.51%)
Mar 23, 2015	47.41	47.56	47.24	47.41	421,233	+0.01(+0.02%)
Mar 20, 2015	47.48	47.53	47.18	47.40	766,448	+0.53(+1.13%)
Mar 19, 2015	46.69	46.90	46.57	46.87	135,102	-0.01(-0.02%)
Mar 18, 2015	46.01	47.05	45.97	46.87	393,788	+0.81(+1.76%)
Mar 17, 2015	45.94	46.14	45.76	46.06	119,977	-0.11(-0.25%)
Mar 16, 2015	45.59	46.20	45.59	46.18	136,255	+0.85(+1.88%)
Mar 13, 2015	45.24	45.41	45.03	45.32	122,905	-0.06(-0.13%)
Mar 12, 2015	44.96	45.41	44.96	45.38	217,308	+0.67(+1.49%)
Mar 11, 2015	44.96	45.02	44.69	44.72	123,414	-0.06(-0.13%)
Mar 10, 2015	44.88	45.04	44.77	44.77	216,315	-0.58(-1.28%)
Mar 09, 2015	45.20	45.40	45.01	45.36	351,653	+0.27(+0.60%)
Mar 06, 2015	45.72	45.75	45.07	45.09	213,482	-0.84(-1.84%)
Mar 05, 2015	45.76	46.07	45.74	45.93	151,106	+0.25(+0.55%)
Mar 04, 2015	45.56	45.79	45.23	45.68	257,958	+0.03(+0.06%)
Mar 03, 2015	45.97	46.01	45.48	45.65	318,562	-0.31(-0.68%)
Mar 02, 2015	45.76	45.97	45.71	45.97	584,569	+0.27(+0.60%)
Feb 27, 2015	45.84	45.94	45.65	45.69	411,527	-0.10(-0.22%)
Feb 26, 2015	45.75	45.88	45.57	45.79	182,510	+0.02(+0.04%)
Feb 25, 2015	45.76	45.84	45.52	45.78	166,552	+0.04(+0.09%)
Feb 24, 2015	45.62	45.76	45.56	45.73	428,866	+0.03(+0.06%)
Feb 23, 2015	45.55	45.82	45.55	45.71	301,878	+0.26(+0.57%)
Feb 20, 2015	44.94	45.50	44.83	45.45	136,234	+0.44(+0.98%)
Feb 19, 2015	44.85	45.10	44.85	45.01	119,870	+0.09(+0.19%)
Feb 18, 2015	44.87	44.98	44.63	44.92	168,735	+0.09(+0.19%)
Feb 17, 2015	44.63	44.84	44.55	44.84	298,668	+0.20(+0.44%)
Feb 13, 2015	44.36	44.64	44.64	44.64	143,795	+0.26(+0.59%)
Feb 12, 2015	44.28	44.38	44.05	44.38	566,223	+0.30(+0.68%)
Feb 11, 2015	43.96	44.26	43.86	44.08	103,565	-0.08(-0.17%)
Feb 10, 2015	43.75	44.19	43.75	44.16	123,386	+0.61(+1.41%)
Feb 09, 2015	43.82	43.87	43.49	43.55	211,175	-0.30(-0.69%)
Feb 06, 2015	44.26	44.39	43.78	43.85	237,644	-0.48(-1.07%)
Feb 05, 2015	43.97	44.35	43.97	44.33	222,112	+0.60(+1.38%)
Feb 04, 2015	43.80	43.97	43.71	43.72	120,096	-0.39(-0.89%)
Feb 03, 2015	44.00	44.12	43.54	44.12	397,619	+0.18(+0.42%)

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.