Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	52.52	52.98	52.24	52.46	4,227,157	-0.18(-0.34%)
Apr 29, 2015	52.65	52.95	52.51	52.64	4,712,042	-0.36(-0.68%)
Apr 28, 2015	52.66	53.24	52.42	53.00	4,952,847	+0.14(+0.27%)
Apr 27, 2015	53.15	53.35	52.72	52.86	6,384,638	-0.30(-0.56%)
Apr 24, 2015	51.41	53.18	51.31	53.15	12,483,622	+1.85(+3.60%)
Apr 23, 2015	51.16	51.53	50.87	51.31	7,437,750	+0.02(+0.04%)
Apr 22, 2015	50.96	52.06	50.32	51.29	21,049,508	+1.95(+3.95%)
Apr 21, 2015	49.43	49.52	49.00	49.34	7,715,353	-0.15(-0.30%)
Apr 20, 2015	49.11	49.63	48.86	49.49	4,814,827	+0.82(+1.68%)
Apr 17, 2015	48.19	48.83	48.05	48.67	6,742,308	+0.16(+0.33%)
Apr 16, 2015	48.57	49.28	48.44	48.51	4,917,882	-0.07(-0.14%)
Apr 15, 2015	48.80	49.08	48.56	48.58	4,381,878	-0.01(-0.03%)
Apr 14, 2015	48.97	49.03	48.40	48.59	4,637,257	-0.67(-1.36%)
Apr 13, 2015	48.67	49.55	48.42	49.26	7,096,686	+0.43(+0.87%)
Apr 10, 2015	48.18	48.89	48.05	48.83	4,000,119	+0.67(+1.39%)
Apr 09, 2015	47.63	48.19	47.61	48.16	6,502,675	+0.38(+0.79%)
Apr 08, 2015	47.99	48.16	47.55	47.78	5,156,949	+0.26(+0.54%)
Apr 07, 2015	48.41	48.50	47.45	47.53	7,168,479	-0.87(-1.81%)
Apr 06, 2015	48.24	48.86	48.05	48.40	4,123,292	-0.04(-0.08%)
Apr 02, 2015	47.97	48.44	48.44	48.44	5,842,809	+0.58(+1.20%)
Apr 01, 2015	47.75	47.89	47.44	47.86	4,461,060	+0.07(+0.15%)
Mar 31, 2015	48.09	48.46	47.79	47.79	3,945,836	-0.42(-0.87%)
Mar 30, 2015	47.57	48.31	47.57	48.21	3,318,430	+0.67(+1.40%)
Mar 27, 2015	47.72	48.00	47.46	47.54	3,208,455	-0.15(-0.31%)
Mar 26, 2015	47.67	48.07	47.49	47.69	4,270,879	-0.36(-0.76%)
Mar 25, 2015	48.87	48.87	48.03	48.05	5,683,590	-0.62(-1.27%)
Mar 24, 2015	48.26	48.78	48.26	48.67	7,500,152	+0.55(+1.14%)
Mar 23, 2015	48.11	48.62	48.03	48.12	5,690,619	+0.04(+0.08%)
Mar 20, 2015	48.09	48.57	47.88	48.09	11,491,381	+0.29(+0.60%)
Mar 19, 2015	47.84	48.07	47.65	47.80	5,077,699	-0.12(-0.25%)
Mar 18, 2015	47.33	48.15	47.06	47.92	4,401,360	+0.66(+1.39%)
Mar 17, 2015	47.40	47.52	47.21	47.27	4,687,012	-0.20(-0.42%)
Mar 16, 2015	47.39	47.64	47.18	47.47	5,228,041	+0.41(+0.88%)
Mar 13, 2015	47.56	47.56	46.62	47.05	4,322,511	-0.20(-0.42%)
Mar 12, 2015	46.78	47.31	46.59	47.25	4,763,731	+0.81(+1.75%)
Mar 11, 2015	47.05	47.47	46.38	46.44	7,703,078	-0.84(-1.77%)
Mar 10, 2015	47.94	48.07	47.26	47.28	5,248,631	-0.95(-1.96%)
Mar 09, 2015	48.12	48.55	48.08	48.23	3,912,165	+0.17(+0.35%)
Mar 06, 2015	48.47	48.74	47.83	48.06	6,947,505	-0.83(-1.69%)
Mar 05, 2015	48.61	49.09	48.36	48.88	5,522,356	+0.27(+0.55%)
Mar 04, 2015	48.86	49.27	49.48	48.61	12,691,682	-0.87(-1.75%)
Mar 03, 2015	49.17	49.55	48.79	49.48	7,656,770	-0.18(-0.35%)
Mar 02, 2015	49.17	50.28	48.86	49.66	5,563,656	+0.42(+0.85%)
Feb 27, 2015	48.09	50.07	47.86	49.24	16,142,994	+1.04(+2.17%)
Feb 26, 2015	47.88	48.26	47.49	48.20	6,309,736	+0.26(+0.54%)
Feb 25, 2015	47.27	47.98	47.07	47.93	4,520,025	+0.67(+1.41%)
Feb 24, 2015	47.00	47.39	46.79	47.27	3,318,042	+0.25(+0.54%)
Feb 23, 2015	47.21	47.53	46.81	47.01	3,783,880	-0.05(-0.12%)
Feb 20, 2015	46.56	47.13	46.27	47.07	6,422,913	+0.52(+1.12%)
Feb 19, 2015	46.48	46.69	46.12	46.54	3,868,663	+0.10(+0.22%)
Feb 18, 2015	46.11	46.61	45.84	46.44	5,694,709	+0.27(+0.59%)
Feb 17, 2015	45.21	46.26	45.09	46.17	6,451,525	+0.83(+1.82%)
Feb 13, 2015	45.31	45.34	45.34	45.34	4,342,820	-0.07(-0.15%)
Feb 12, 2015	45.10	45.47	44.57	45.41	3,781,363	+0.49(+1.09%)
Feb 11, 2015	45.06	45.17	44.62	44.92	3,727,333	-0.05(-0.12%)
Feb 10, 2015	44.63	45.08	44.35	44.97	3,854,674	+0.59(+1.33%)
Feb 09, 2015	44.60	45.05	44.30	44.38	4,608,421	-0.50(-1.11%)
Feb 06, 2015	45.47	45.49	44.63	44.88	7,741,190	-0.77(-1.69%)
Feb 05, 2015	44.35	45.88	43.78	45.65	15,369,699	+0.94(+2.10%)
Feb 04, 2015	44.49	45.04	44.49	44.71	6,173,123	+0.02(+0.05%)
Feb 03, 2015	44.55	44.81	44.04	44.69	5,474,000	+0.53(+1.21%)

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.