Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	46.69	47.58	46.15	46.79	1,947,015	-0.37(-0.77%)
Apr 29, 2015	44.76	47.43	44.57	47.16	3,086,906	+2.38(+5.32%)
Apr 28, 2015	42.61	44.93	40.99	44.77	3,065,643	+2.46(+5.81%)
Apr 27, 2015	41.72	42.69	41.68	42.32	1,856,623	+0.67(+1.61%)
Apr 24, 2015	41.54	41.67	41.06	41.65	604,415	+0.10(+0.25%)
Apr 23, 2015	41.17	41.72	40.92	41.54	704,157	+0.19(+0.46%)
Apr 22, 2015	41.59	41.90	40.76	41.35	1,126,659	-0.48(-1.14%)
Apr 21, 2015	42.38	42.43	41.66	41.83	625,364	-0.36(-0.84%)
Apr 20, 2015	42.60	42.72	42.10	42.19	631,051	-0.16(-0.37%)
Apr 17, 2015	42.56	42.65	42.05	42.34	905,699	-0.42(-0.98%)
Apr 16, 2015	43.19	43.19	42.61	42.76	891,793	-0.50(-1.15%)
Apr 15, 2015	42.34	43.54	42.25	43.25	1,231,464	+1.16(+2.77%)
Apr 14, 2015	42.10	42.19	41.62	42.09	491,243	-0.06(-0.14%)
Apr 13, 2015	42.62	42.62	42.13	42.15	653,437	-0.56(-1.30%)
Apr 10, 2015	42.02	42.81	42.01	42.71	714,894	+0.42(+0.99%)
Apr 09, 2015	41.99	42.34	41.83	42.29	630,864	+0.16(+0.37%)
Apr 08, 2015	42.25	42.38	41.74	42.13	557,665	-0.09(-0.21%)
Apr 07, 2015	42.36	42.60	41.97	42.22	755,473	-0.24(-0.57%)
Apr 06, 2015	41.43	42.72	41.43	42.46	1,372,330	+0.86(+2.07%)
Apr 02, 2015	41.97	41.60	41.60	41.60	1,157,316	-0.41(-0.97%)
Apr 01, 2015	42.27	42.53	41.92	42.01	864,413	-0.39(-0.92%)
Mar 31, 2015	42.20	42.60	42.12	42.40	711,649	+0.05(+0.12%)
Mar 30, 2015	41.34	42.66	41.26	42.35	717,952	+1.12(+2.72%)
Mar 27, 2015	41.12	41.42	40.76	41.23	510,674	+0.11(+0.27%)
Mar 26, 2015	40.80	41.22	40.62	41.12	637,830	+0.20(+0.49%)
Mar 25, 2015	41.43	41.43	40.84	40.92	688,932	-0.52(-1.26%)
Mar 24, 2015	41.85	42.01	41.05	41.44	997,268	-0.55(-1.30%)
Mar 23, 2015	41.65	42.17	41.65	41.99	761,128	+0.37(+0.90%)
Mar 20, 2015	41.61	41.72	40.92	41.61	1,032,994	+0.30(+0.71%)
Mar 19, 2015	41.59	41.64	41.03	41.32	782,189	-0.45(-1.08%)
Mar 18, 2015	41.36	41.83	40.89	41.77	965,211	+0.26(+0.63%)
Mar 17, 2015	40.92	41.54	40.89	41.51	839,864	+0.25(+0.61%)
Mar 16, 2015	41.09	41.28	40.88	41.26	1,397,623	+0.24(+0.59%)
Mar 13, 2015	41.08	41.09	40.46	41.01	646,548	-0.30(-0.72%)
Mar 12, 2015	41.16	41.54	40.79	41.31	959,091	+0.37(+0.91%)
Mar 11, 2015	40.36	40.97	39.95	40.93	776,647	+0.35(+0.86%)
Mar 10, 2015	40.64	40.73	39.83	40.59	832,274	-0.25(-0.62%)
Mar 09, 2015	40.83	41.02	40.44	40.84	625,178	+0.17(+0.41%)
Mar 06, 2015	40.92	41.53	40.42	40.67	667,625	-0.56(-1.35%)
Mar 05, 2015	41.04	41.29	40.69	41.23	538,431	+0.17(+0.40%)
Mar 04, 2015	41.23	41.44	40.71	41.06	809,098	-0.37(-0.90%)
Mar 03, 2015	41.11	41.59	40.94	41.44	666,542	+0.43(+1.04%)
Mar 02, 2015	39.98	41.21	39.98	41.01	2,946,265	-1.39(-3.28%)
Feb 27, 2015	42.69	42.87	42.30	42.40	721,884	-0.30(-0.69%)
Feb 26, 2015	42.44	42.93	41.93	42.70	1,172,313	+0.22(+0.51%)
Feb 25, 2015	41.74	42.52	41.53	42.48	894,539	+0.67(+1.60%)
Feb 24, 2015	41.17	41.83	41.17	41.81	638,063	+0.48(+1.16%)
Feb 23, 2015	40.84	41.34	40.48	41.33	538,359	+0.41(+1.00%)
Feb 20, 2015	40.19	41.10	39.65	40.92	850,048	+0.72(+1.79%)
Feb 19, 2015	40.44	40.78	40.13	40.20	740,752	-0.53(-1.30%)
Feb 18, 2015	40.49	41.30	40.28	40.73	537,752	+0.09(+0.21%)
Feb 17, 2015	40.47	40.82	40.14	40.65	369,853	+0.06(+0.15%)
Feb 13, 2015	40.07	40.59	40.59	40.59	605,468	+0.60(+1.50%)
Feb 12, 2015	40.21	40.27	39.86	39.99	466,218	+0.14(+0.35%)
Feb 11, 2015	39.76	39.98	39.30	39.85	355,612	-0.02(-0.04%)
Feb 10, 2015	40.31	40.35	39.53	39.86	461,339	-0.26(-0.65%)
Feb 09, 2015	39.95	40.59	39.93	40.13	561,890	+0.00(+0.00%)
Feb 06, 2015	39.55	40.16	39.45	40.13	1,070,563	+0.62(+1.58%)
Feb 05, 2015	38.82	39.65	38.51	39.50	895,974	+0.88(+2.29%)
Feb 04, 2015	38.68	39.14	38.52	38.62	856,610	-0.25(-0.65%)
Feb 03, 2015	38.14	39.09	38.14	38.87	1,093,728	+1.21(+3.22%)

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.