Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	52.93	53.41	52.62	53.29	1,752,823	+0.18(+0.34%)
Apr 29, 2015	53.18	53.55	52.74	53.11	1,309,419	-0.07(-0.13%)
Apr 28, 2015	53.18	53.37	52.60	53.18	1,752,325	+0.07(+0.14%)
Apr 27, 2015	53.61	53.83	52.98	53.10	1,405,291	-0.45(-0.84%)
Apr 24, 2015	54.18	54.19	53.41	53.55	2,026,776	-0.07(-0.14%)
Apr 23, 2015	53.67	54.09	53.55	53.63	2,708,846	-0.02(-0.03%)
Apr 22, 2015	54.57	54.85	53.63	53.64	5,221,695	-1.36(-2.47%)
Apr 21, 2015	55.48	55.90	54.98	55.01	5,216,644	-0.46(-0.82%)
Apr 20, 2015	52.35	55.61	52.10	55.46	10,539,590	+6.18(+12.55%)
Apr 17, 2015	49.29	49.58	48.58	49.28	2,906,798	-0.12(-0.24%)
Apr 16, 2015	48.47	49.60	47.99	49.40	2,130,718	+0.92(+1.90%)
Apr 15, 2015	48.42	48.60	48.12	48.48	1,615,838	+0.25(+0.53%)
Apr 14, 2015	47.69	48.54	47.60	48.22	1,078,084	+0.45(+0.94%)
Apr 13, 2015	47.95	48.45	47.70	47.77	1,142,044	-0.25(-0.52%)
Apr 10, 2015	48.07	48.30	47.83	48.02	1,042,500	+0.00(+0.01%)
Apr 09, 2015	47.97	48.07	47.67	48.02	616,828	+0.13(+0.27%)
Apr 08, 2015	47.82	47.98	47.55	47.89	1,237,959	+0.32(+0.68%)
Apr 07, 2015	47.98	48.19	47.31	47.57	1,456,943	-0.40(-0.84%)
Apr 06, 2015	47.31	48.22	47.12	47.98	1,408,247	+0.52(+1.10%)
Apr 02, 2015	47.62	47.45	47.45	47.45	1,333,528	-0.25(-0.53%)
Apr 01, 2015	47.22	47.83	46.79	47.71	2,224,476	+0.41(+0.87%)
Mar 31, 2015	46.82	47.56	46.54	47.30	1,921,842	+0.50(+1.07%)
Mar 30, 2015	45.99	46.85	45.72	46.79	1,365,857	+1.15(+2.52%)
Mar 27, 2015	45.19	46.00	44.92	45.64	1,047,902	+0.36(+0.78%)
Mar 26, 2015	45.06	45.49	44.68	45.29	1,354,127	-0.09(-0.21%)
Mar 25, 2015	46.07	46.11	45.38	45.38	1,408,790	-0.61(-1.32%)
Mar 24, 2015	46.05	46.41	45.86	45.99	1,201,534	+0.08(+0.18%)
Mar 23, 2015	45.83	46.59	45.70	45.90	1,509,435	+0.22(+0.49%)
Mar 20, 2015	45.86	45.99	45.48	45.68	3,359,709	-0.02(-0.03%)
Mar 19, 2015	45.78	45.99	45.36	45.69	1,750,259	-0.25(-0.54%)
Mar 18, 2015	46.06	46.14	45.09	45.94	1,244,804	-0.13(-0.28%)
Mar 17, 2015	45.81	46.14	45.49	46.07	883,370	+0.07(+0.16%)
Mar 16, 2015	45.67	46.15	45.33	45.99	1,113,372	+0.58(+1.27%)
Mar 13, 2015	46.23	46.74	45.04	45.42	1,709,343	-0.73(-1.57%)
Mar 12, 2015	45.75	46.29	45.53	46.14	1,581,694	+0.59(+1.30%)
Mar 11, 2015	44.88	46.05	44.88	45.55	972,101	-0.33(-0.72%)
Mar 10, 2015	46.00	46.10	45.62	45.88	1,155,911	-0.46(-1.00%)
Mar 09, 2015	46.31	46.62	46.02	46.35	832,322	+0.24(+0.52%)
Mar 06, 2015	46.55	46.56	45.93	46.11	1,549,253	-0.58(-1.25%)
Mar 05, 2015	46.83	47.00	46.47	46.69	1,046,521	+0.00(+0.00%)
Mar 04, 2015	47.31	46.91	46.45	46.69	863,557	-0.22(-0.46%)
Mar 03, 2015	46.97	47.25	46.72	46.91	951,689	-0.32(-0.68%)
Mar 02, 2015	46.70	47.47	46.66	47.23	932,919	+0.62(+1.34%)
Feb 27, 2015	46.82	46.94	46.37	46.60	977,273	-0.14(-0.30%)
Feb 26, 2015	46.37	46.82	46.24	46.74	812,902	+0.31(+0.68%)
Feb 25, 2015	46.51	46.95	46.35	46.43	1,392,216	+0.02(+0.05%)
Feb 24, 2015	46.49	46.58	46.23	46.41	770,276	+0.02(+0.05%)
Feb 23, 2015	46.35	46.38	46.03	46.38	1,832,535	+0.14(+0.31%)
Feb 20, 2015	45.62	46.35	44.94	46.24	2,230,581	+0.04(+0.08%)
Feb 19, 2015	46.56	46.67	45.99	46.20	2,605,591	-0.25(-0.55%)
Feb 18, 2015	46.76	46.91	46.10	46.46	1,627,096	-0.26(-0.56%)
Feb 17, 2015	46.80	47.11	46.41	46.72	1,753,915	-0.20(-0.42%)
Feb 13, 2015	46.49	46.92	46.92	46.92	1,920,398	+0.43(+0.92%)
Feb 12, 2015	45.98	46.61	45.91	46.49	1,258,076	+0.72(+1.57%)
Feb 11, 2015	46.38	46.69	45.70	45.77	2,215,069	-0.31(-0.67%)
Feb 10, 2015	45.52	46.17	44.75	46.08	3,771,159	+1.46(+3.27%)
Feb 09, 2015	43.68	45.37	42.78	44.62	6,588,468	+2.93(+7.03%)
Feb 06, 2015	41.90	42.07	41.33	41.69	2,071,126	-0.29(-0.69%)
Feb 05, 2015	42.29	42.46	41.80	41.98	1,377,368	-0.34(-0.80%)
Feb 04, 2015	42.02	42.93	42.02	42.31	1,758,559	+0.33(+0.77%)
Feb 03, 2015	41.13	42.08	41.11	41.99	1,009,284	+1.08(+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.