Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	47.87	48.19	47.08	47.51	885,065	-0.16(-0.34%)
Apr 29, 2015	46.54	47.94	46.54	47.67	1,245,254	+0.99(+2.13%)
Apr 28, 2015	46.55	46.85	46.44	46.67	660,205	+0.02(+0.05%)
Apr 27, 2015	46.46	46.99	46.44	46.65	815,389	+0.22(+0.47%)
Apr 24, 2015	46.07	46.48	45.89	46.43	550,435	+0.34(+0.75%)
Apr 23, 2015	45.86	46.45	45.81	46.09	557,608	+0.25(+0.54%)
Apr 22, 2015	45.97	46.23	45.73	45.84	614,695	+0.03(+0.06%)
Apr 21, 2015	45.60	46.06	45.45	45.81	463,675	+0.21(+0.47%)
Apr 20, 2015	45.64	46.25	45.60	45.60	503,840	+0.06(+0.14%)
Apr 17, 2015	45.83	45.87	45.40	45.54	581,404	-0.31(-0.68%)
Apr 16, 2015	45.07	45.85	45.07	45.85	708,479	+0.63(+1.38%)
Apr 15, 2015	45.13	45.59	45.03	45.22	766,839	+0.25(+0.56%)
Apr 14, 2015	44.76	45.21	44.68	44.97	460,280	+0.30(+0.68%)
Apr 13, 2015	44.86	45.39	44.57	44.66	562,452	-0.59(-1.30%)
Apr 10, 2015	44.99	45.40	44.46	45.25	660,870	+0.28(+0.63%)
Apr 09, 2015	44.91	45.20	44.82	44.97	924,377	+0.05(+0.11%)
Apr 08, 2015	45.55	45.57	44.84	44.91	659,322	-0.60(-1.33%)
Apr 07, 2015	44.93	45.55	44.64	45.52	936,797	+0.40(+0.89%)
Apr 06, 2015	44.51	45.29	44.42	45.12	730,432	+0.69(+1.56%)
Apr 02, 2015	43.76	44.42	44.42	44.42	1,009,897	+0.41(+0.92%)
Apr 01, 2015	43.32	44.62	43.19	44.02	1,350,029	+0.74(+1.72%)
Mar 31, 2015	44.44	44.90	43.26	43.27	1,713,307	-1.31(-2.95%)
Mar 30, 2015	44.38	45.04	44.36	44.59	995,765	+0.23(+0.52%)
Mar 27, 2015	44.53	44.94	43.94	44.36	1,126,135	-0.19(-0.43%)
Mar 26, 2015	45.13	45.43	44.44	44.55	843,784	-0.64(-1.42%)
Mar 25, 2015	44.97	45.54	44.95	45.19	622,247	+0.14(+0.30%)
Mar 24, 2015	45.22	45.62	44.91	45.06	767,486	-0.56(-1.22%)
Mar 23, 2015	44.46	45.65	44.42	45.61	820,172	+1.08(+2.43%)
Mar 20, 2015	44.53	45.50	44.42	44.53	2,127,196	-0.42(-0.93%)
Mar 19, 2015	44.97	44.97	44.20	44.95	854,848	-0.22(-0.49%)
Mar 18, 2015	43.44	45.73	43.02	45.17	1,438,216	+1.53(+3.52%)
Mar 17, 2015	42.69	44.04	42.69	43.63	800,006	+0.61(+1.43%)
Mar 16, 2015	43.03	43.28	42.60	43.02	1,203,790	-0.30(-0.69%)
Mar 13, 2015	43.64	43.64	43.05	43.32	1,123,778	-0.47(-1.08%)
Mar 12, 2015	44.26	44.57	43.76	43.79	816,492	-0.46(-1.03%)
Mar 11, 2015	45.31	45.45	44.10	44.25	1,025,073	-1.10(-2.43%)
Mar 10, 2015	44.37	45.55	44.09	45.35	786,528	+0.64(+1.44%)
Mar 09, 2015	45.37	45.73	44.64	44.71	820,094	-0.47(-1.05%)
Mar 06, 2015	45.94	46.25	45.15	45.18	763,182	-1.03(-2.22%)
Mar 05, 2015	45.97	46.55	45.85	46.21	592,570	+0.29(+0.63%)
Mar 04, 2015	45.91	46.00	45.28	45.92	634,056	-0.08(-0.18%)
Mar 03, 2015	45.74	46.58	45.45	46.00	726,468	+0.24(+0.53%)
Mar 02, 2015	46.37	46.62	45.72	45.76	754,374	-0.61(-1.31%)
Feb 27, 2015	46.80	46.93	46.14	46.37	1,122,021	-0.34(-0.72%)
Feb 26, 2015	47.49	47.54	46.55	46.71	703,329	-0.83(-1.76%)
Feb 25, 2015	46.43	48.00	46.43	47.54	1,072,875	+0.76(+1.63%)
Feb 24, 2015	46.64	46.84	46.40	46.78	679,641	+0.18(+0.39%)
Feb 23, 2015	47.10	47.18	46.11	46.60	1,156,750	-0.51(-1.08%)
Feb 20, 2015	45.89	47.16	45.87	47.11	1,102,670	+1.04(+2.27%)
Feb 19, 2015	44.61	46.54	44.57	46.07	1,224,526	+0.82(+1.81%)
Feb 18, 2015	44.88	45.34	44.73	45.25	822,133	-0.05(-0.11%)
Feb 17, 2015	45.19	45.77	44.46	45.30	1,134,476	-0.06(-0.14%)
Feb 13, 2015	46.51	45.36	45.36	45.36	1,099,949	-0.49(-1.06%)
Feb 12, 2015	45.42	46.12	45.16	45.85	568,238	+0.79(+1.75%)
Feb 11, 2015	45.85	46.25	45.01	45.06	672,481	-1.20(-2.60%)
Feb 10, 2015	46.16	46.44	45.68	46.26	694,804	+0.27(+0.58%)
Feb 09, 2015	46.86	47.25	45.70	45.99	946,912	-0.83(-1.77%)
Feb 06, 2015	46.56	46.87	45.90	46.82	1,012,221	+0.21(+0.46%)
Feb 05, 2015	47.14	47.22	45.15	46.61	1,920,480	+0.56(+1.21%)
Feb 04, 2015	45.75	46.34	45.46	46.05	1,095,145	+0.12(+0.26%)
Feb 03, 2015	44.65	46.40	44.44	45.93	1,303,818	+1.52(+3.43%)

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.