Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	43.88	43.92	42.85	43.22	4,562,659	-0.76(-1.73%)
Apr 29, 2015	44.56	44.66	43.50	43.98	6,072,160	+0.25(+0.57%)
Apr 28, 2015	43.13	43.93	43.06	43.73	3,362,477	+0.46(+1.07%)
Apr 27, 2015	43.89	43.90	43.01	43.27	2,949,248	-0.40(-0.93%)
Apr 24, 2015	42.87	43.88	42.75	43.67	3,905,034	+0.81(+1.89%)
Apr 23, 2015	42.56	43.07	42.47	42.86	4,772,380	+0.30(+0.72%)
Apr 22, 2015	42.94	43.13	42.40	42.56	6,850,083	-0.35(-0.81%)
Apr 21, 2015	43.72	44.03	42.81	42.91	5,249,250	-0.82(-1.87%)
Apr 20, 2015	42.92	44.17	42.92	43.72	4,158,737	+0.41(+0.95%)
Apr 17, 2015	43.52	43.95	43.09	43.31	4,575,602	-0.43(-0.99%)
Apr 16, 2015	44.25	44.33	43.33	43.74	4,793,380	-0.57(-1.30%)
Apr 15, 2015	44.76	45.10	44.25	44.32	2,806,083	-0.35(-0.79%)
Apr 14, 2015	44.62	44.91	44.45	44.67	2,393,532	+0.13(+0.29%)
Apr 13, 2015	45.08	45.09	44.47	44.55	2,017,095	-0.70(-1.54%)
Apr 10, 2015	45.13	45.38	44.81	45.24	1,786,407	+0.30(+0.66%)
Apr 09, 2015	45.12	45.15	44.74	44.94	2,166,756	-0.24(-0.53%)
Apr 08, 2015	45.18	45.38	45.01	45.18	3,117,553	-0.01(-0.03%)
Apr 07, 2015	45.49	45.62	45.07	45.20	3,708,295	-0.36(-0.79%)
Apr 06, 2015	44.79	45.78	44.79	45.56	2,867,446	+0.85(+1.90%)
Apr 02, 2015	44.65	44.71	44.71	44.71	1,763,801	+0.08(+0.17%)
Apr 01, 2015	44.28	44.81	43.67	44.63	3,000,508	+0.33(+0.74%)
Mar 31, 2015	44.55	44.98	44.06	44.30	3,608,241	-0.40(-0.90%)
Mar 30, 2015	44.35	44.87	44.20	44.71	2,051,380	+0.61(+1.38%)
Mar 27, 2015	43.98	44.53	43.82	44.10	2,314,147	+0.26(+0.59%)
Mar 26, 2015	44.02	44.34	43.44	43.84	3,005,503	-0.25(-0.56%)
Mar 25, 2015	44.61	44.94	44.03	44.08	3,053,745	-0.39(-0.87%)
Mar 24, 2015	45.14	45.39	44.36	44.47	3,589,963	-0.77(-1.70%)
Mar 23, 2015	45.16	45.48	45.04	45.24	3,346,273	+0.04(+0.08%)
Mar 20, 2015	46.07	46.27	44.89	45.20	9,346,863	-0.45(-0.99%)
Mar 19, 2015	46.00	46.38	45.54	45.66	3,234,534	-0.48(-1.04%)
Mar 18, 2015	44.77	46.49	44.67	46.13	2,992,204	+1.39(+3.10%)
Mar 17, 2015	45.01	45.20	44.71	44.75	2,265,456	-0.45(-1.00%)
Mar 16, 2015	44.55	45.36	44.38	45.20	2,795,311	+0.94(+2.12%)
Mar 13, 2015	44.20	44.35	43.56	44.26	3,045,540	-0.16(-0.35%)
Mar 12, 2015	44.01	44.72	43.92	44.42	3,108,163	+0.74(+1.69%)
Mar 11, 2015	43.55	43.99	43.20	43.68	3,820,431	-0.05(-0.11%)
Mar 10, 2015	43.43	44.06	43.28	43.73	3,267,016	+0.20(+0.45%)
Mar 09, 2015	43.27	43.85	43.11	43.53	2,569,089	+0.33(+0.77%)
Mar 06, 2015	44.42	44.42	42.99	43.20	3,455,279	-1.76(-3.92%)
Mar 05, 2015	44.89	45.32	44.80	44.96	2,501,217	+0.26(+0.58%)
Mar 04, 2015	44.88	44.90	44.51	44.70	2,014,185	-0.20(-0.45%)
Mar 03, 2015	44.73	44.99	44.48	44.90	3,109,859	+0.01(+0.03%)
Mar 02, 2015	45.16	45.24	44.17	44.89	4,410,531	-0.37(-0.82%)
Feb 27, 2015	45.23	45.40	44.82	45.26	2,012,240	+0.11(+0.23%)
Feb 26, 2015	45.86	45.89	44.96	45.16	3,625,802	-0.56(-1.22%)
Feb 25, 2015	46.24	46.38	45.49	45.71	2,775,632	-0.53(-1.14%)
Feb 24, 2015	46.06	46.44	45.79	46.24	2,172,601	+0.12(+0.26%)
Feb 23, 2015	45.32	46.13	45.24	46.12	3,340,348	+0.97(+2.15%)
Feb 20, 2015	45.42	45.53	44.61	45.15	2,474,971	-0.21(-0.47%)
Feb 19, 2015	46.10	46.10	45.12	45.36	2,162,805	-0.66(-1.44%)
Feb 18, 2015	44.61	46.13	44.50	46.02	3,061,751	+1.35(+3.03%)
Feb 17, 2015	44.33	45.11	43.89	44.67	3,897,179	+0.35(+0.79%)
Feb 13, 2015	45.61	44.32	44.32	44.32	3,712,691	-1.33(-2.92%)
Feb 12, 2015	45.49	45.74	45.13	45.65	3,061,051	+0.09(+0.20%)
Feb 11, 2015	46.18	46.18	45.43	45.56	2,813,073	-0.94(-2.02%)
Feb 10, 2015	45.17	46.54	45.08	46.49	3,584,561	+1.33(+2.95%)
Feb 09, 2015	45.50	45.84	45.01	45.16	2,433,068	-0.18(-0.40%)
Feb 06, 2015	47.48	47.68	45.14	45.35	3,744,404	-2.37(-4.96%)
Feb 05, 2015	47.72	47.88	47.41	47.71	1,345,002	+0.16(+0.34%)
Feb 04, 2015	47.71	48.16	47.47	47.55	1,966,026	-0.30(-0.62%)
Feb 03, 2015	47.88	48.09	47.54	47.85	3,110,243	-0.26(-0.54%)

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.