Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.09	44.57	43.65	43.99	1,097,480	-0.23(-0.52%)
Apr 29, 2015	44.03	44.55	43.96	44.22	731,174	+0.00(+0.00%)
Apr 28, 2015	43.80	44.35	43.65	44.22	477,719	+0.36(+0.82%)
Apr 27, 2015	44.02	44.23	43.75	43.86	803,006	-0.12(-0.27%)
Apr 24, 2015	44.56	44.65	43.75	43.98	753,084	-0.47(-1.06%)
Apr 23, 2015	43.79	44.91	43.65	44.45	1,081,947	+0.73(+1.67%)
Apr 22, 2015	43.66	43.84	43.08	43.72	982,288	+0.27(+0.62%)
Apr 21, 2015	43.41	44.01	43.28	43.45	880,669	+0.30(+0.70%)
Apr 20, 2015	43.35	43.46	42.99	43.15	1,003,812	+0.05(+0.12%)
Apr 17, 2015	43.39	43.41	42.52	43.10	1,235,814	-0.64(-1.46%)
Apr 16, 2015	43.55	43.97	43.37	43.74	765,830	+0.02(+0.05%)
Apr 15, 2015	43.62	43.90	43.28	43.72	1,285,552	+0.13(+0.30%)
Apr 14, 2015	44.01	44.21	43.34	43.59	2,028,310	-0.55(-1.25%)
Apr 13, 2015	44.84	45.03	44.05	44.14	2,067,600	-0.72(-1.60%)
Apr 10, 2015	45.79	46.00	44.69	44.86	2,159,009	-1.03(-2.24%)
Apr 09, 2015	45.55	45.97	45.13	45.89	1,012,421	+0.27(+0.59%)
Apr 08, 2015	45.45	45.69	45.19	45.62	1,067,330	+0.22(+0.48%)
Apr 07, 2015	44.93	45.70	44.60	45.40	1,743,207	+0.68(+1.52%)
Apr 06, 2015	43.59	44.92	43.52	44.72	1,010,155	+0.75(+1.71%)
Apr 02, 2015	43.94	43.97	43.97	43.97	682,100	-0.04(-0.09%)
Apr 01, 2015	44.16	44.22	43.44	44.01	1,160,747	-0.13(-0.29%)
Mar 31, 2015	43.41	44.45	43.15	44.14	1,817,902	+0.57(+1.31%)
Mar 30, 2015	42.87	43.62	42.80	43.57	1,123,867	+0.86(+2.01%)
Mar 27, 2015	42.50	42.72	42.21	42.71	1,004,000	+0.09(+0.21%)
Mar 26, 2015	42.27	42.78	42.16	42.62	1,212,825	-0.05(-0.12%)
Mar 25, 2015	43.60	43.73	42.64	42.67	1,259,605	-1.03(-2.36%)
Mar 24, 2015	44.12	44.27	43.67	43.70	1,302,386	-0.53(-1.20%)
Mar 23, 2015	43.89	44.55	43.79	44.23	1,208,531	+0.28(+0.64%)
Mar 20, 2015	42.90	44.05	42.81	43.95	3,203,534	+1.22(+2.86%)
Mar 19, 2015	42.68	43.32	42.63	42.73	1,470,142	+0.00(+0.00%)
Mar 18, 2015	42.53	43.06	42.25	42.73	2,065,329	-0.01(-0.02%)
Mar 17, 2015	42.10	42.83	42.10	42.74	1,401,203	+0.55(+1.30%)
Mar 16, 2015	41.96	42.51	41.90	42.19	1,397,012	+0.05(+0.12%)
Mar 13, 2015	42.17	42.26	41.67	42.14	1,214,432	-0.20(-0.47%)
Mar 12, 2015	42.24	42.44	41.66	42.34	1,429,706	+0.10(+0.24%)
Mar 11, 2015	42.11	42.44	41.71	42.24	1,584,202	+0.06(+0.14%)
Mar 10, 2015	42.85	43.03	42.08	42.18	1,383,644	-0.67(-1.56%)
Mar 09, 2015	42.89	43.01	42.55	42.85	1,443,826	-0.04(-0.09%)
Mar 06, 2015	43.80	44.22	42.82	42.89	1,769,156	-1.14(-2.59%)
Mar 05, 2015	44.62	44.65	43.92	44.03	1,611,541	-0.61(-1.37%)
Mar 04, 2015	43.77	45.00	44.05	44.64	2,182,663	+0.59(+1.34%)
Mar 03, 2015	44.65	44.81	43.98	44.05	894,807	-0.91(-2.02%)
Mar 02, 2015	44.55	45.03	43.94	44.96	1,695,080	+0.44(+0.99%)
Feb 27, 2015	44.00	44.89	43.88	44.52	1,374,299	+0.56(+1.27%)
Feb 26, 2015	44.07	44.39	43.36	43.96	2,070,347	+0.01(+0.02%)
Feb 25, 2015	44.59	44.71	43.80	43.95	1,676,151	-0.78(-1.74%)
Feb 24, 2015	44.76	44.88	44.06	44.73	1,371,943	+0.10(+0.22%)
Feb 23, 2015	45.32	45.32	44.07	44.63	2,150,353	-0.66(-1.46%)
Feb 20, 2015	45.04	45.31	44.50	45.29	1,120,933	+0.12(+0.27%)
Feb 19, 2015	44.91	45.40	44.71	45.17	1,057,073	+0.01(+0.02%)
Feb 18, 2015	45.04	45.42	44.76	45.16	1,215,327	+0.08(+0.18%)
Feb 17, 2015	45.25	45.42	44.57	45.08	1,650,478	-0.65(-1.42%)
Feb 13, 2015	45.92	45.73	45.73	45.73	1,897,000	-0.29(-0.63%)
Feb 12, 2015	44.71	46.21	44.57	46.02	3,727,670	+2.19(+5.00%)
Feb 11, 2015	43.65	43.98	43.36	43.83	1,793,982	+0.20(+0.46%)
Feb 10, 2015	42.70	43.73	42.27	43.63	2,243,710	+1.13(+2.66%)
Feb 09, 2015	41.48	42.63	41.41	42.50	3,102,792	+0.87(+2.09%)
Feb 06, 2015	41.49	42.62	41.38	41.63	4,081,704	-0.56(-1.33%)
Feb 05, 2015	42.40	43.43	41.18	42.19	10,327,778	-4.79(-10.20%)
Feb 04, 2015	46.42	47.03	46.06	46.98	3,131,534	+0.29(+0.62%)
Feb 03, 2015	45.90	46.89	45.73	46.69	2,109,094	+1.16(+2.55%)

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.