Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	52.86	53.32	52.17	52.38	1,693,202	-0.48(-0.91%)
Apr 29, 2015	51.56	52.90	51.53	52.86	971,903	+0.70(+1.35%)
Apr 28, 2015	51.28	52.20	50.84	52.16	862,429	+0.82(+1.59%)
Apr 27, 2015	51.83	52.10	51.24	51.34	918,105	-0.42(-0.81%)
Apr 24, 2015	51.82	52.34	51.52	51.76	808,869	+0.04(+0.08%)
Apr 23, 2015	51.45	51.82	51.37	51.72	862,146	+0.01(+0.02%)
Apr 22, 2015	51.57	52.02	51.33	51.71	929,454	+0.17(+0.32%)
Apr 21, 2015	52.03	52.12	51.03	51.54	1,111,137	-0.39(-0.74%)
Apr 20, 2015	51.99	52.17	51.58	51.93	677,524	+0.12(+0.24%)
Apr 17, 2015	51.25	51.82	51.01	51.81	1,014,948	+0.27(+0.53%)
Apr 16, 2015	51.97	51.99	51.35	51.53	1,472,769	-0.50(-0.96%)
Apr 15, 2015	51.85	52.36	51.29	52.03	1,279,024	+0.30(+0.58%)
Apr 14, 2015	51.35	51.74	50.95	51.74	946,441	+0.52(+1.01%)
Apr 13, 2015	51.42	51.71	51.14	51.22	873,778	-0.32(-0.63%)
Apr 10, 2015	52.19	52.53	51.38	51.54	1,403,840	-0.23(-0.44%)
Apr 09, 2015	49.22	51.79	49.20	51.77	2,642,054	+2.75(+5.60%)
Apr 08, 2015	48.63	49.19	48.49	49.02	1,556,339	+0.55(+1.14%)
Apr 07, 2015	48.25	48.67	47.92	48.47	1,367,690	+0.22(+0.45%)
Apr 06, 2015	46.32	48.45	46.32	48.25	1,744,944	+1.85(+3.99%)
Apr 02, 2015	46.08	46.40	46.40	46.40	1,061,305	+0.28(+0.61%)
Apr 01, 2015	46.10	46.24	45.82	46.12	1,193,356	-0.24(-0.51%)
Mar 31, 2015	45.87	46.43	45.52	46.36	1,283,726	+0.36(+0.78%)
Mar 30, 2015	45.59	46.10	45.30	46.00	1,060,485	+0.77(+1.71%)
Mar 27, 2015	46.49	46.52	45.07	45.23	1,702,090	+0.48(+1.08%)
Mar 26, 2015	44.79	45.02	44.60	44.74	898,260	-0.16(-0.35%)
Mar 25, 2015	45.62	45.88	44.87	44.90	631,706	-0.72(-1.58%)
Mar 24, 2015	45.55	45.93	45.25	45.62	1,082,211	+0.08(+0.17%)
Mar 23, 2015	45.84	46.24	45.52	45.54	1,058,404	-0.30(-0.65%)
Mar 20, 2015	45.40	46.09	45.39	45.84	1,975,112	+0.51(+1.12%)
Mar 19, 2015	46.06	46.23	45.16	45.33	1,380,618	-0.95(-2.05%)
Mar 18, 2015	45.95	46.59	45.18	46.28	2,675,744	+0.23(+0.50%)
Mar 17, 2015	46.08	46.27	45.43	46.05	1,680,777	-0.26(-0.57%)
Mar 16, 2015	46.54	46.67	46.12	46.31	1,351,463	-0.13(-0.28%)
Mar 13, 2015	46.87	47.08	46.27	46.45	905,561	-0.62(-1.32%)
Mar 12, 2015	46.94	47.71	46.72	47.07	1,086,066	+0.35(+0.75%)
Mar 11, 2015	47.39	47.47	46.55	46.72	1,932,880	-0.70(-1.47%)
Mar 10, 2015	47.30	47.61	47.16	47.42	1,111,072	-0.49(-1.02%)
Mar 09, 2015	48.00	48.05	47.77	47.90	1,149,819	+0.06(+0.13%)
Mar 06, 2015	47.64	48.15	47.57	47.84	1,569,710	-0.39(-0.81%)
Mar 05, 2015	48.37	48.46	47.73	48.24	1,081,499	-0.10(-0.22%)
Mar 04, 2015	49.43	49.51	48.22	48.34	1,836,250	-1.17(-2.36%)
Mar 03, 2015	49.20	49.61	49.13	49.51	1,016,232	+0.05(+0.11%)
Mar 02, 2015	49.36	49.81	48.72	49.46	1,508,048	+0.10(+0.19%)
Feb 27, 2015	49.10	49.73	48.95	49.36	860,758	+0.24(+0.48%)
Feb 26, 2015	49.16	49.49	48.77	49.13	845,986	-0.03(-0.05%)
Feb 25, 2015	48.69	49.31	48.69	49.15	884,020	+0.22(+0.45%)
Feb 24, 2015	48.37	48.99	48.28	48.93	1,117,622	+0.45(+0.94%)
Feb 23, 2015	48.02	48.60	47.98	48.48	1,036,422	+0.08(+0.16%)
Feb 20, 2015	47.58	48.40	46.93	48.40	1,237,833	+0.91(+1.91%)
Feb 19, 2015	47.42	47.78	47.07	47.49	1,481,863	-0.38(-0.78%)
Feb 18, 2015	47.46	47.89	47.31	47.87	1,226,717	+0.06(+0.13%)
Feb 17, 2015	47.48	48.18	47.01	47.81	1,181,167	+0.17(+0.37%)
Feb 13, 2015	47.21	47.63	47.63	47.63	2,661,583	+0.55(+1.17%)
Feb 12, 2015	46.19	47.22	46.03	47.08	1,902,591	+0.68(+1.47%)
Feb 11, 2015	45.16	46.90	44.92	46.40	2,087,595	+0.88(+1.94%)
Feb 10, 2015	45.72	45.72	45.02	45.52	1,638,511	+0.03(+0.06%)
Feb 09, 2015	44.42	45.50	44.35	45.50	2,516,807	+0.92(+2.08%)
Feb 06, 2015	43.43	44.62	43.42	44.57	3,098,642	+1.16(+2.67%)
Feb 05, 2015	42.78	43.58	42.65	43.41	2,656,560	+0.79(+1.84%)
Feb 04, 2015	42.66	43.15	42.27	42.62	2,153,329	-0.46(-1.07%)
Feb 03, 2015	42.49	43.23	41.73	43.09	3,512,473	+1.27(+3.05%)

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.