Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	53.52	53.99	53.20	53.87	1,733,734	+0.18(+0.34%)
Apr 29, 2015	53.77	54.14	53.32	53.69	1,295,160	-0.07(-0.13%)
Apr 28, 2015	53.77	53.96	53.18	53.76	1,733,243	+0.08(+0.14%)
Apr 27, 2015	54.20	54.42	53.56	53.69	1,389,988	-0.46(-0.84%)
Apr 24, 2015	54.78	54.79	53.99	54.14	2,004,705	-0.08(-0.14%)
Apr 23, 2015	54.26	54.69	54.14	54.22	2,679,347	-0.02(-0.03%)
Apr 22, 2015	55.17	55.45	54.22	54.23	5,164,832	-1.38(-2.47%)
Apr 21, 2015	56.09	56.52	55.58	55.61	5,159,835	-0.46(-0.82%)
Apr 20, 2015	52.93	56.22	52.67	56.07	10,424,816	+6.25(+12.55%)
Apr 17, 2015	49.83	50.12	49.11	49.82	2,875,143	-0.12(-0.24%)
Apr 16, 2015	49.00	50.15	48.52	49.94	2,107,515	+0.93(+1.90%)
Apr 15, 2015	48.95	49.14	48.65	49.01	1,598,242	+0.26(+0.53%)
Apr 14, 2015	48.22	49.07	48.13	48.75	1,066,344	+0.45(+0.94%)
Apr 13, 2015	48.48	48.98	48.22	48.30	1,129,608	-0.25(-0.52%)
Apr 10, 2015	48.59	48.84	48.35	48.55	1,031,147	+0.00(+0.01%)
Apr 09, 2015	48.50	48.60	48.20	48.55	610,111	+0.13(+0.27%)
Apr 08, 2015	48.34	48.51	48.07	48.42	1,224,478	+0.33(+0.68%)
Apr 07, 2015	48.50	48.72	47.83	48.10	1,441,078	-0.41(-0.84%)
Apr 06, 2015	47.83	48.75	47.63	48.50	1,392,912	+0.53(+1.10%)
Apr 02, 2015	48.15	47.97	47.97	47.97	1,319,006	-0.26(-0.53%)
Apr 01, 2015	47.74	48.35	47.31	48.23	2,200,252	+0.42(+0.87%)
Mar 31, 2015	47.33	48.08	47.05	47.82	1,900,914	+0.51(+1.07%)
Mar 30, 2015	46.50	47.37	46.22	47.31	1,350,984	+1.16(+2.52%)
Mar 27, 2015	45.69	46.51	45.41	46.14	1,036,490	+0.36(+0.78%)
Mar 26, 2015	45.55	45.99	45.17	45.79	1,339,381	-0.09(-0.21%)
Mar 25, 2015	46.58	46.61	45.88	45.88	1,393,449	-0.61(-1.32%)
Mar 24, 2015	46.55	46.92	46.36	46.49	1,188,449	+0.08(+0.18%)
Mar 23, 2015	46.33	47.10	46.21	46.41	1,492,998	+0.23(+0.49%)
Mar 20, 2015	46.36	46.49	45.98	46.18	3,323,123	-0.02(-0.03%)
Mar 19, 2015	46.28	46.50	45.86	46.20	1,731,199	-0.25(-0.54%)
Mar 18, 2015	46.57	46.65	45.58	46.45	1,231,248	-0.13(-0.28%)
Mar 17, 2015	46.31	46.64	45.99	46.58	873,750	+0.08(+0.16%)
Mar 16, 2015	46.17	46.66	45.83	46.50	1,101,248	+0.58(+1.27%)
Mar 13, 2015	46.74	47.26	45.53	45.92	1,690,729	-0.73(-1.57%)
Mar 12, 2015	46.26	46.80	46.03	46.65	1,564,470	+0.60(+1.30%)
Mar 11, 2015	45.37	46.55	45.37	46.05	961,515	-0.33(-0.72%)
Mar 10, 2015	46.51	46.61	46.12	46.39	1,143,323	-0.47(-1.00%)
Mar 09, 2015	46.82	47.14	46.52	46.86	823,258	+0.24(+0.52%)
Mar 06, 2015	47.07	47.07	46.43	46.61	1,532,382	-0.59(-1.25%)
Mar 05, 2015	47.35	47.52	46.98	47.20	1,035,124	+0.00(+0.00%)
Mar 04, 2015	47.83	47.42	46.96	47.20	854,153	-0.22(-0.46%)
Mar 03, 2015	47.48	47.77	47.23	47.42	941,326	-0.33(-0.68%)
Mar 02, 2015	47.22	47.99	47.17	47.75	922,759	+0.63(+1.34%)
Feb 27, 2015	47.33	47.46	46.88	47.12	966,631	-0.14(-0.30%)
Feb 26, 2015	46.88	47.33	46.75	47.26	804,050	+0.32(+0.68%)
Feb 25, 2015	47.02	47.47	46.86	46.94	1,377,055	+0.02(+0.05%)
Feb 24, 2015	47.01	47.10	46.74	46.92	761,888	+0.02(+0.05%)
Feb 23, 2015	46.86	46.89	46.54	46.89	1,812,579	+0.14(+0.31%)
Feb 20, 2015	46.12	46.86	45.43	46.75	2,206,291	+0.04(+0.08%)
Feb 19, 2015	47.07	47.19	46.50	46.71	2,577,217	-0.26(-0.55%)
Feb 18, 2015	47.27	47.43	46.61	46.97	1,609,377	-0.26(-0.56%)
Feb 17, 2015	47.32	47.63	46.92	47.23	1,734,815	-0.20(-0.42%)
Feb 13, 2015	47.00	47.43	47.43	47.43	1,899,486	+0.43(+0.93%)
Feb 12, 2015	46.48	47.13	46.42	47.00	1,244,376	+0.73(+1.57%)
Feb 11, 2015	46.89	47.20	46.21	46.27	2,190,947	-0.31(-0.67%)
Feb 10, 2015	46.02	46.68	45.24	46.58	3,730,092	+1.47(+3.27%)
Feb 09, 2015	44.16	45.87	43.25	45.11	6,516,721	+2.96(+7.03%)
Feb 06, 2015	42.36	42.53	41.78	42.15	2,048,572	-0.29(-0.69%)
Feb 05, 2015	42.76	42.93	42.26	42.44	1,362,368	-0.34(-0.80%)
Feb 04, 2015	42.48	43.40	42.48	42.78	1,739,409	+0.33(+0.77%)
Feb 03, 2015	41.58	42.55	41.56	42.45	998,293	+1.09(+2.64%)

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.