Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.29	44.33	43.98	44.19	1,909,371	-0.03(-0.08%)
Apr 29, 2015	44.38	44.63	44.17	44.22	1,776,933	-0.20(-0.46%)
Apr 28, 2015	44.42	44.53	44.20	44.43	2,255,682	+0.04(+0.09%)
Apr 27, 2015	44.43	44.57	44.16	44.38	2,060,635	-0.08(-0.19%)
Apr 24, 2015	44.66	44.80	44.39	44.47	1,715,288	-0.08(-0.19%)
Apr 23, 2015	44.56	44.73	44.38	44.55	1,339,319	-0.09(-0.20%)
Apr 22, 2015	44.68	44.86	44.47	44.64	1,657,934	+0.08(+0.19%)
Apr 21, 2015	45.09	45.23	44.50	44.56	2,513,012	-0.49(-1.08%)
Apr 20, 2015	45.24	45.68	44.80	45.05	2,329,828	+0.12(+0.26%)
Apr 17, 2015	45.09	45.21	44.74	44.93	2,145,022	-0.46(-1.01%)
Apr 16, 2015	45.42	45.60	45.21	45.39	1,793,716	-0.08(-0.18%)
Apr 15, 2015	45.84	46.08	45.43	45.47	1,988,936	-0.29(-0.63%)
Apr 14, 2015	45.65	45.96	45.54	45.76	2,424,985	+0.08(+0.18%)
Apr 13, 2015	45.88	45.94	45.64	45.68	1,386,849	-0.19(-0.41%)
Apr 10, 2015	45.81	46.04	45.62	45.86	2,212,995	+0.17(+0.37%)
Apr 09, 2015	45.71	45.80	45.53	45.70	2,339,103	-0.07(-0.15%)
Apr 08, 2015	45.94	45.94	45.51	45.77	2,797,030	-0.10(-0.23%)
Apr 07, 2015	46.02	46.18	45.79	45.87	2,301,411	-0.20(-0.44%)
Apr 06, 2015	46.44	46.75	46.07	46.07	5,692,610	-0.24(-0.53%)
Apr 02, 2015	45.99	46.32	46.32	46.32	3,499,924	+0.14(+0.30%)
Apr 01, 2015	45.84	46.21	45.35	46.18	5,161,565	+0.16(+0.35%)
Mar 31, 2015	45.45	46.27	45.38	46.02	5,656,453	+0.31(+0.69%)
Mar 30, 2015	44.59	45.70	44.42	45.70	5,180,592	+1.16(+2.60%)
Mar 27, 2015	44.04	44.57	43.96	44.54	2,665,235	+0.59(+1.33%)
Mar 26, 2015	44.27	44.32	43.58	43.96	3,603,464	-0.10(-0.24%)
Mar 25, 2015	44.33	44.64	43.70	44.06	7,848,814	+0.15(+0.33%)
Mar 24, 2015	44.66	44.73	43.91	43.92	2,526,648	-0.70(-1.58%)
Mar 23, 2015	44.60	44.85	44.50	44.62	2,284,769	-0.09(-0.20%)
Mar 20, 2015	43.94	44.71	43.94	44.71	6,344,908	+0.89(+2.02%)
Mar 19, 2015	43.82	44.14	43.69	43.83	2,803,915	-0.17(-0.40%)
Mar 18, 2015	43.40	44.10	42.93	44.00	3,109,227	+0.57(+1.30%)
Mar 17, 2015	43.49	43.63	43.26	43.44	2,561,268	-0.41(-0.94%)
Mar 16, 2015	43.48	43.85	43.35	43.85	2,929,106	+0.48(+1.11%)
Mar 13, 2015	43.38	43.51	43.06	43.37	2,093,822	-0.11(-0.26%)
Mar 12, 2015	43.25	43.53	43.25	43.48	2,267,930	+0.24(+0.55%)
Mar 11, 2015	43.68	43.69	43.10	43.24	2,615,010	-0.45(-1.02%)
Mar 10, 2015	43.49	43.80	43.25	43.69	3,563,013	+0.01(+0.02%)
Mar 09, 2015	43.64	43.87	43.53	43.68	2,317,408	+0.09(+0.21%)
Mar 06, 2015	44.41	44.50	43.44	43.59	4,028,801	-1.10(-2.47%)
Mar 05, 2015	45.16	45.31	44.52	44.69	3,850,602	-0.47(-1.04%)
Mar 04, 2015	44.97	45.19	44.84	45.16	7,376,942	+0.29(+0.65%)
Mar 03, 2015	44.37	44.91	44.12	44.87	4,078,980	+0.33(+0.73%)
Mar 02, 2015	44.60	44.83	44.44	44.54	1,839,118	-0.13(-0.29%)
Feb 27, 2015	44.70	45.05	44.66	44.67	2,984,251	-0.13(-0.29%)
Feb 26, 2015	44.86	44.99	44.71	44.80	3,203,349	-0.08(-0.17%)
Feb 25, 2015	44.36	45.02	44.28	44.88	3,252,389	+0.52(+1.17%)
Feb 24, 2015	44.32	44.51	43.97	44.36	2,714,449	-0.18(-0.40%)
Feb 23, 2015	44.29	44.62	44.17	44.54	2,672,988	+0.14(+0.31%)
Feb 20, 2015	44.16	44.61	43.99	44.40	2,237,673	+0.21(+0.47%)
Feb 19, 2015	44.10	44.46	44.03	44.19	3,457,351	+0.00(+0.00%)
Feb 18, 2015	43.55	44.33	43.49	44.19	3,145,599	+0.40(+0.92%)
Feb 17, 2015	43.54	43.91	43.18	43.79	4,025,467	+0.01(+0.02%)
Feb 13, 2015	43.37	43.78	43.78	43.78	5,784,490	-0.07(-0.16%)
Feb 12, 2015	43.56	44.55	43.29	43.85	7,911,661	-2.08(-4.52%)
Feb 11, 2015	46.01	46.27	45.71	45.93	1,837,083	-0.01(-0.02%)
Feb 10, 2015	45.83	46.09	45.66	45.94	2,082,852	+0.35(+0.78%)
Feb 09, 2015	45.77	46.06	45.52	45.59	2,202,826	-0.31(-0.68%)
Feb 06, 2015	46.24	46.31	45.71	45.90	2,606,965	-0.54(-1.16%)
Feb 05, 2015	46.49	46.54	46.18	46.44	1,885,775	+0.27(+0.59%)
Feb 04, 2015	46.11	46.64	45.99	46.17	2,194,434	-0.01(-0.01%)
Feb 03, 2015	46.23	46.40	45.91	46.18	2,106,329	+0.12(+0.27%)

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.