Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	48.74	49.41	47.76	47.86	1,775,813	-1.01(-2.07%)
Apr 29, 2015	49.75	49.88	48.46	48.87	1,775,204	-1.00(-2.01%)
Apr 28, 2015	49.74	50.25	47.87	49.87	1,784,603	+0.16(+0.32%)
Apr 27, 2015	50.72	50.99	49.47	49.71	1,161,384	-0.94(-1.86%)
Apr 24, 2015	51.20	51.57	50.55	50.65	1,170,543	-0.58(-1.13%)
Apr 23, 2015	50.56	51.98	50.35	51.23	1,813,236	+0.65(+1.29%)
Apr 22, 2015	50.91	51.25	50.19	50.58	1,427,011	-0.27(-0.53%)
Apr 21, 2015	51.46	51.70	50.84	50.85	1,031,834	-0.61(-1.19%)
Apr 20, 2015	51.65	51.73	51.09	51.46	832,378	+0.08(+0.16%)
Apr 17, 2015	50.44	51.48	50.07	51.38	1,343,201	+0.53(+1.04%)
Apr 16, 2015	51.79	51.90	50.53	50.85	1,542,937	-1.30(-2.49%)
Apr 15, 2015	52.04	52.89	51.88	52.15	1,728,955	+1.24(+2.44%)
Apr 14, 2015	50.51	51.03	49.80	50.91	798,963	+0.33(+0.65%)
Apr 13, 2015	50.59	50.99	49.90	50.58	1,183,422	+0.04(+0.08%)
Apr 10, 2015	50.55	50.75	50.22	50.54	749,409	-0.01(-0.02%)
Apr 09, 2015	50.34	50.85	50.18	50.55	934,302	+0.21(+0.42%)
Apr 08, 2015	49.88	50.75	49.84	50.34	1,218,296	+0.61(+1.23%)
Apr 07, 2015	49.98	50.63	49.69	49.73	990,204	-0.26(-0.52%)
Apr 06, 2015	48.87	50.52	48.55	49.99	2,194,933	+0.83(+1.69%)
Apr 02, 2015	48.91	49.16	49.16	49.16	1,872,500	+0.37(+0.76%)
Apr 01, 2015	49.76	49.76	47.58	48.79	2,404,918	-0.72(-1.45%)
Mar 31, 2015	50.26	51.00	49.47	49.51	1,402,075	-0.88(-1.75%)
Mar 30, 2015	50.40	51.14	50.27	50.39	935,265	+0.44(+0.88%)
Mar 27, 2015	49.58	50.17	49.37	49.95	1,215,652	+0.34(+0.69%)
Mar 26, 2015	49.82	49.97	48.96	49.61	1,713,742	-0.34(-0.68%)
Mar 25, 2015	51.33	51.68	49.64	49.95	1,745,700	-1.38(-2.69%)
Mar 24, 2015	52.00	52.15	51.24	51.33	1,868,368	-0.74(-1.42%)
Mar 23, 2015	51.25	52.69	50.55	52.07	4,169,807	+2.45(+4.94%)
Mar 20, 2015	50.51	50.65	49.10	49.62	1,851,241	-0.75(-1.49%)
Mar 19, 2015	49.73	50.44	49.53	50.37	1,186,968	+0.57(+1.14%)
Mar 18, 2015	49.07	50.11	48.90	49.80	1,230,188	+0.60(+1.22%)
Mar 17, 2015	48.28	49.56	47.95	49.20	1,331,644	+0.63(+1.30%)
Mar 16, 2015	47.59	48.59	47.58	48.57	1,266,588	+1.28(+2.71%)
Mar 13, 2015	47.70	48.19	46.91	47.29	938,467	-0.44(-0.92%)
Mar 12, 2015	47.94	48.22	47.48	47.73	814,318	-0.09(-0.19%)
Mar 11, 2015	47.00	48.19	46.42	47.82	1,831,131	+1.10(+2.35%)
Mar 10, 2015	47.05	47.47	46.53	46.72	1,279,057	-0.87(-1.83%)
Mar 09, 2015	49.28	49.28	47.53	47.59	1,510,526	-1.64(-3.33%)
Mar 06, 2015	48.92	50.47	48.75	49.23	2,223,283	+0.00(+0.00%)
Mar 05, 2015	49.39	49.80	48.27	49.23	2,255,232	-0.76(-1.52%)
Mar 04, 2015	46.94	50.84	46.48	49.99	5,123,826	+2.93(+6.23%)
Mar 03, 2015	46.59	47.28	46.57	47.06	1,930,950	+0.04(+0.09%)
Mar 02, 2015	46.21	47.80	46.13	47.02	2,743,243	+0.72(+1.56%)
Feb 27, 2015	47.04	47.09	46.06	46.30	1,596,403	-0.44(-0.94%)
Feb 26, 2015	45.55	47.16	45.19	46.74	2,223,107	+1.11(+2.43%)
Feb 25, 2015	45.31	46.28	45.02	45.63	1,594,744	+0.34(+0.75%)
Feb 24, 2015	45.54	48.08	44.80	45.29	2,958,068	-0.29(-0.64%)
Feb 23, 2015	45.00	45.83	44.73	45.58	2,434,022	+0.73(+1.63%)
Feb 20, 2015	44.64	45.37	44.30	44.85	1,321,697	+0.16(+0.36%)
Feb 19, 2015	45.06	45.28	44.55	44.69	1,005,041	-0.27(-0.60%)
Feb 18, 2015	45.36	45.69	44.65	44.96	946,456	-0.35(-0.77%)
Feb 17, 2015	44.23	45.44	43.89	45.31	1,231,762	+1.01(+2.28%)
Feb 13, 2015	43.43	44.30	44.30	44.30	1,136,200	+0.75(+1.72%)
Feb 12, 2015	43.74	44.10	43.41	43.55	698,290	-0.10(-0.23%)
Feb 11, 2015	43.73	44.08	43.27	43.65	1,055,893	-0.21(-0.48%)
Feb 10, 2015	42.85	44.08	42.69	43.86	1,550,325	+1.21(+2.84%)
Feb 09, 2015	43.29	43.52	42.36	42.65	1,299,404	-1.03(-2.36%)
Feb 06, 2015	44.20	44.96	43.46	43.68	1,763,147	-0.57(-1.29%)
Feb 05, 2015	43.60	44.54	43.51	44.25	1,812,343	+0.83(+1.91%)
Feb 04, 2015	43.86	44.27	42.91	43.42	1,988,566	-0.77(-1.74%)
Feb 03, 2015	42.29	44.41	42.07	44.19	2,754,407	+1.97(+4.67%)

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.