Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	48.89	49.11	48.38	48.72	2,002,890	-0.28(-0.58%)
Apr 29, 2015	47.89	49.52	47.89	49.00	2,219,387	+0.77(+1.61%)
Apr 28, 2015	47.84	48.44	47.33	48.23	1,846,906	+0.05(+0.10%)
Apr 27, 2015	47.34	48.50	47.34	48.18	1,928,380	+1.03(+2.19%)
Apr 24, 2015	47.76	47.88	46.85	47.15	1,472,800	-0.61(-1.27%)
Apr 23, 2015	47.63	48.08	47.07	47.75	1,370,538	+0.18(+0.38%)
Apr 22, 2015	47.42	47.64	46.90	47.57	1,099,379	+0.17(+0.35%)
Apr 21, 2015	47.75	48.02	46.90	47.40	1,353,175	-0.69(-1.44%)
Apr 20, 2015	47.83	48.43	47.83	48.09	1,114,828	+0.45(+0.94%)
Apr 17, 2015	48.07	48.29	47.40	47.65	1,716,124	-1.19(-2.44%)
Apr 16, 2015	48.81	49.33	48.34	48.84	2,008,113	-0.17(-0.36%)
Apr 15, 2015	46.76	49.93	46.76	49.01	4,322,012	+2.41(+5.16%)
Apr 14, 2015	46.26	46.85	46.11	46.60	1,336,191	+0.28(+0.61%)
Apr 13, 2015	46.35	46.85	46.25	46.32	1,079,203	-0.11(-0.23%)
Apr 10, 2015	46.97	46.98	46.18	46.43	1,691,035	-0.48(-1.03%)
Apr 09, 2015	47.03	47.27	46.60	46.91	1,122,466	-0.10(-0.21%)
Apr 08, 2015	47.20	47.22	46.36	47.01	1,921,490	-0.62(-1.29%)
Apr 07, 2015	48.24	48.30	47.25	47.63	2,003,797	-0.76(-1.57%)
Apr 06, 2015	46.83	49.15	46.82	48.39	2,191,353	+1.29(+2.74%)
Apr 02, 2015	47.07	47.10	47.10	47.10	1,152,126	-0.07(-0.16%)
Apr 01, 2015	46.65	47.39	46.62	47.17	1,015,683	+0.15(+0.32%)
Mar 31, 2015	47.50	47.61	46.85	47.02	1,144,403	-0.79(-1.65%)
Mar 30, 2015	47.68	48.14	47.50	47.81	1,319,713	+0.36(+0.75%)
Mar 27, 2015	47.23	47.58	46.83	47.45	1,252,376	+0.22(+0.46%)
Mar 26, 2015	47.45	47.61	46.73	47.24	2,150,096	-0.44(-0.93%)
Mar 25, 2015	47.89	48.13	47.64	47.68	1,474,689	+0.08(+0.18%)
Mar 24, 2015	47.64	47.80	47.47	47.60	1,533,396	-0.01(-0.02%)
Mar 23, 2015	47.84	48.16	47.58	47.60	1,334,687	-0.19(-0.40%)
Mar 20, 2015	47.78	48.14	47.55	47.79	1,442,000	+0.27(+0.56%)
Mar 19, 2015	47.99	47.99	47.36	47.53	1,062,830	-0.91(-1.88%)
Mar 18, 2015	46.86	48.67	46.79	48.44	1,773,281	+1.29(+2.73%)
Mar 17, 2015	46.87	47.33	46.80	47.16	1,206,547	-0.11(-0.23%)
Mar 16, 2015	46.94	47.36	46.69	47.26	1,517,212	+0.48(+1.03%)
Mar 13, 2015	47.88	47.89	45.89	46.78	3,470,613	-1.42(-2.94%)
Mar 12, 2015	47.95	48.34	47.88	48.20	861,204	+0.37(+0.76%)
Mar 11, 2015	48.13	48.20	47.66	47.84	1,152,847	-0.33(-0.69%)
Mar 10, 2015	48.58	48.79	48.07	48.17	2,485,523	-0.81(-1.66%)
Mar 09, 2015	48.90	49.20	48.79	48.98	2,472,101	+0.04(+0.08%)
Mar 06, 2015	48.91	49.46	48.69	48.94	3,085,160	-0.03(-0.07%)
Mar 05, 2015	49.97	49.97	48.44	48.97	3,306,949	-1.35(-2.69%)
Mar 04, 2015	50.97	51.25	50.07	50.33	1,745,013	-0.93(-1.81%)
Mar 03, 2015	51.31	51.59	51.06	51.25	1,147,608	-0.27(-0.53%)
Mar 02, 2015	51.55	51.67	50.72	51.53	1,441,333	-0.02(-0.05%)
Feb 27, 2015	51.94	52.25	51.49	51.55	1,292,921	-0.39(-0.75%)
Feb 26, 2015	51.99	52.14	51.45	51.94	1,432,868	-0.22(-0.41%)
Feb 25, 2015	52.14	52.27	51.91	52.16	1,516,144	+0.24(+0.46%)
Feb 24, 2015	51.58	52.10	51.33	51.92	1,251,038	+0.28(+0.55%)
Feb 23, 2015	51.60	52.01	51.33	51.64	1,719,387	-0.27(-0.51%)
Feb 20, 2015	51.81	52.23	51.27	51.90	2,435,062	-0.02(-0.03%)
Feb 19, 2015	50.49	52.26	50.21	51.92	2,651,031	+0.89(+1.74%)
Feb 18, 2015	50.49	53.45	50.31	51.03	6,178,672	+1.59(+3.22%)
Feb 17, 2015	49.04	49.75	48.53	49.44	1,660,255	+0.22(+0.46%)
Feb 13, 2015	48.69	49.21	49.21	49.21	1,955,621	+0.83(+1.72%)
Feb 12, 2015	47.68	48.42	47.54	48.38	1,095,404	+1.00(+2.12%)
Feb 11, 2015	47.24	47.50	46.92	47.38	1,180,576	-0.07(-0.16%)
Feb 10, 2015	48.03	48.03	46.83	47.45	1,438,078	-0.45(-0.94%)
Feb 09, 2015	47.30	48.34	47.30	47.90	1,149,596	+0.43(+0.91%)
Feb 06, 2015	48.35	48.73	47.08	47.47	2,439,821	-0.72(-1.50%)
Feb 05, 2015	47.74	48.37	47.35	48.19	1,118,976	+0.94(+1.98%)
Feb 04, 2015	48.47	48.47	47.01	47.25	1,559,449	-1.63(-3.34%)
Feb 03, 2015	48.06	49.14	48.00	48.89	2,729,367	+1.21(+2.54%)

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.