Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	52.31	52.62	51.80	52.11	2,063,514	-0.30(-0.57%)
Apr 29, 2015	52.30	52.64	51.79	52.41	2,222,344	-0.24(-0.46%)
Apr 28, 2015	53.33	53.61	52.01	52.65	4,855,801	-0.85(-1.59%)
Apr 27, 2015	54.10	54.21	53.10	53.50	15,747,292	-0.53(-0.98%)
Apr 24, 2015	53.01	54.60	53.00	54.03	9,589,701	+2.52(+4.89%)
Apr 23, 2015	51.30	51.97	50.68	51.51	6,436,502	+3.79(+7.94%)
Apr 22, 2015	47.61	47.92	47.32	47.72	2,537,957	+0.21(+0.44%)
Apr 21, 2015	47.81	47.97	47.45	47.51	1,387,256	-0.21(-0.44%)
Apr 20, 2015	48.10	48.20	47.60	47.72	1,066,244	-0.28(-0.58%)
Apr 17, 2015	48.03	48.12	47.40	48.00	1,108,628	-0.11(-0.23%)
Apr 16, 2015	47.95	48.39	47.79	48.11	1,370,431	+0.11(+0.23%)
Apr 15, 2015	48.31	48.93	47.90	48.00	2,078,345	-0.28(-0.58%)
Apr 14, 2015	49.32	49.32	48.17	48.28	2,127,150	-1.11(-2.25%)
Apr 13, 2015	49.05	49.56	48.80	49.39	1,359,273	+0.13(+0.26%)
Apr 10, 2015	48.83	49.44	48.58	49.26	1,531,776	+0.15(+0.31%)
Apr 09, 2015	48.91	49.31	48.52	49.11	1,560,774	+0.74(+1.53%)
Apr 08, 2015	48.02	48.50	48.00	48.37	868,580	+0.39(+0.81%)
Apr 07, 2015	47.81	48.16	47.62	47.98	1,163,617	+0.27(+0.57%)
Apr 06, 2015	47.20	47.90	47.09	47.71	742,045	+0.39(+0.82%)
Apr 02, 2015	47.07	47.32	47.32	47.32	948,700	+0.17(+0.36%)
Apr 01, 2015	47.42	47.67	46.89	47.15	1,300,996	-0.41(-0.86%)
Mar 31, 2015	47.56	48.13	47.56	47.56	1,122,733	-0.04(-0.08%)
Mar 30, 2015	47.76	48.20	47.58	47.60	1,005,612	+0.10(+0.21%)
Mar 27, 2015	47.94	48.26	47.41	47.50	835,075	-0.37(-0.77%)
Mar 26, 2015	47.41	48.27	47.14	47.87	1,334,279	+0.03(+0.06%)
Mar 25, 2015	48.18	48.22	47.67	47.84	1,164,754	-0.42(-0.87%)
Mar 24, 2015	48.19	48.62	48.07	48.26	738,761	+0.07(+0.15%)
Mar 23, 2015	48.19	48.43	47.86	48.19	1,033,197	+0.04(+0.08%)
Mar 20, 2015	48.42	48.49	47.96	48.15	1,518,128	-0.10(-0.21%)
Mar 19, 2015	48.41	48.69	47.85	48.25	1,217,298	-0.24(-0.49%)
Mar 18, 2015	48.01	48.59	47.67	48.49	1,546,061	+0.62(+1.30%)
Mar 17, 2015	47.66	48.21	47.52	47.87	1,125,143	+0.20(+0.42%)
Mar 16, 2015	47.84	48.02	47.38	47.67	959,649	+0.15(+0.32%)
Mar 13, 2015	47.20	47.80	47.10	47.52	1,116,471	+0.42(+0.89%)
Mar 12, 2015	46.84	47.58	46.82	47.10	1,282,493	+0.34(+0.72%)
Mar 11, 2015	47.41	47.64	46.65	46.77	2,004,062	+0.06(+0.14%)
Mar 10, 2015	46.28	46.97	46.20	46.70	1,209,407	+0.10(+0.21%)
Mar 09, 2015	46.23	47.00	46.23	46.60	1,489,075	+0.51(+1.11%)
Mar 06, 2015	46.66	46.82	45.85	46.09	1,353,255	-0.40(-0.86%)
Mar 05, 2015	46.70	47.06	46.06	46.49	1,725,527	+1.08(+2.38%)
Mar 04, 2015	45.87	46.09	45.37	45.41	1,376,931	-0.70(-1.51%)
Mar 03, 2015	46.29	46.58	45.65	46.10	1,763,808	-0.69(-1.46%)
Mar 02, 2015	46.40	47.54	46.04	46.79	2,248,994	-0.07(-0.15%)
Feb 27, 2015	47.69	47.79	46.83	46.86	2,069,566	-0.40(-0.85%)
Feb 26, 2015	47.42	48.26	47.10	47.26	3,104,710	+0.79(+1.70%)
Feb 25, 2015	45.90	46.91	45.73	46.47	1,443,401	+0.53(+1.15%)
Feb 24, 2015	45.79	46.69	45.79	45.94	1,785,035	+0.00(+0.00%)
Feb 23, 2015	46.25	46.48	45.70	45.94	1,500,215	-0.44(-0.95%)
Feb 20, 2015	46.74	47.08	46.24	46.38	1,401,873	-0.32(-0.69%)
Feb 19, 2015	47.00	47.64	46.58	46.70	1,281,721	-0.24(-0.51%)
Feb 18, 2015	47.00	47.60	46.89	46.94	955,670	-0.06(-0.13%)
Feb 17, 2015	46.43	47.08	46.33	47.00	1,040,917	+0.30(+0.64%)
Feb 13, 2015	47.31	46.70	46.70	46.70	1,283,100	-0.69(-1.46%)
Feb 12, 2015	47.37	47.62	46.85	47.39	875,463	+0.08(+0.17%)
Feb 11, 2015	47.76	48.03	47.25	47.31	1,026,452	-0.43(-0.90%)
Feb 10, 2015	47.54	47.95	47.39	47.74	1,013,681	+0.65(+1.38%)
Feb 09, 2015	47.44	47.69	46.91	47.09	1,102,174	-0.37(-0.78%)
Feb 06, 2015	46.66	47.69	46.51	47.46	2,108,084	+1.43(+3.11%)
Feb 05, 2015	48.47	48.50	45.31	46.03	2,785,559	-0.57(-1.22%)
Feb 04, 2015	46.39	47.20	46.21	46.60	1,409,985	+0.22(+0.47%)
Feb 03, 2015	46.27	46.81	46.00	46.38	1,467,184	+0.12(+0.26%)

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.