Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	40.84	40.92	40.61	40.65	29,102,700	-0.51(-1.25%)
Apr 29, 2015	41.24	41.36	40.93	41.17	30,186,296	-0.58(-1.38%)
Apr 28, 2015	41.69	41.79	41.49	41.75	17,717,288	-0.00(-0.00%)
Apr 27, 2015	41.72	41.86	41.52	41.75	28,195,420	+0.63(+1.52%)
Apr 24, 2015	41.17	41.23	41.03	41.12	15,950,359	+0.06(+0.13%)
Apr 23, 2015	40.88	41.22	40.84	41.07	17,210,540	-0.43(-1.03%)
Apr 22, 2015	41.32	41.51	41.24	41.49	22,698,938	+0.70(+1.73%)
Apr 21, 2015	40.98	41.04	40.70	40.79	22,993,148	+0.86(+2.16%)
Apr 20, 2015	39.70	40.07	39.66	39.93	25,736,106	+0.30(+0.76%)
Apr 17, 2015	39.30	39.78	39.19	39.62	53,050,980	-1.74(-4.21%)
Apr 16, 2015	41.07	41.63	40.96	41.37	25,692,474	+0.70(+1.73%)
Apr 15, 2015	40.47	40.70	40.36	40.66	17,501,604	+0.28(+0.69%)
Apr 14, 2015	40.02	40.54	39.91	40.39	25,547,792	-0.28(-0.68%)
Apr 13, 2015	41.05	41.19	40.60	40.66	37,784,196	+0.44(+1.08%)
Apr 10, 2015	39.78	40.33	39.66	40.23	43,080,736	-0.26(-0.65%)
Apr 09, 2015	39.67	40.58	39.62	40.49	63,693,208	+1.50(+3.86%)
Apr 08, 2015	38.85	39.14	38.57	38.98	64,370,020	+2.26(+6.15%)
Apr 07, 2015	36.83	36.99	36.70	36.73	22,504,102	+0.12(+0.32%)
Apr 06, 2015	36.27	36.81	36.27	36.61	17,779,712	+0.44(+1.23%)
Apr 02, 2015	35.99	36.16	36.16	36.16	20,826,472	+0.36(+1.02%)
Apr 01, 2015	35.17	35.84	35.61	35.80	27,857,852	+0.63(+1.80%)
Mar 31, 2015	34.94	35.47	34.90	35.17	23,695,520	-0.27(-0.76%)
Mar 30, 2015	34.94	35.58	34.94	35.44	38,516,528	+1.30(+3.81%)
Mar 27, 2015	34.14	34.27	34.06	34.14	23,808,030	+0.50(+1.48%)
Mar 26, 2015	33.66	33.72	33.51	33.64	17,631,214	-0.03(-0.09%)
Mar 25, 2015	33.95	34.03	33.64	33.67	26,078,886	-0.39(-1.14%)
Mar 24, 2015	33.95	34.10	33.93	34.06	11,910,559	-0.16(-0.46%)
Mar 23, 2015	34.25	34.35	34.13	34.22	14,935,559	-0.11(-0.32%)
Mar 20, 2015	34.25	34.48	34.19	34.33	22,561,426	+0.15(+0.44%)
Mar 19, 2015	34.24	34.30	33.99	34.18	18,838,176	-0.01(-0.02%)
Mar 18, 2015	33.73	34.37	33.53	34.18	30,500,606	+0.59(+1.74%)
Mar 17, 2015	33.23	33.67	33.20	33.60	18,194,512	+0.14(+0.43%)
Mar 16, 2015	33.40	33.49	33.33	33.45	21,269,574	+0.59(+1.81%)
Mar 13, 2015	32.89	32.93	32.68	32.86	13,313,031	+0.17(+0.51%)
Mar 12, 2015	32.88	32.92	32.62	32.69	29,850,938	+0.32(+1.00%)
Mar 11, 2015	32.36	32.46	32.25	32.37	20,276,786	+0.08(+0.25%)
Mar 10, 2015	32.43	32.43	32.19	32.29	38,306,556	-0.77(-2.32%)
Mar 09, 2015	33.02	33.20	32.99	33.06	18,330,214	+0.38(+1.16%)
Mar 06, 2015	32.89	32.92	32.55	32.68	26,558,608	-0.35(-1.06%)
Mar 05, 2015	33.11	33.19	32.94	33.03	18,556,854	-0.25(-0.76%)
Mar 04, 2015	33.33	33.82	33.08	33.28	21,210,534	-0.54(-1.59%)
Mar 03, 2015	33.90	33.92	33.71	33.82	20,018,236	-0.91(-2.62%)
Mar 02, 2015	34.54	34.77	34.48	34.73	14,934,506	+0.07(+0.21%)
Feb 27, 2015	34.70	34.82	34.63	34.66	12,941,914	-0.01(-0.02%)
Feb 26, 2015	34.65	34.71	34.58	34.67	14,711,764	+0.42(+1.23%)
Feb 25, 2015	34.29	34.37	34.21	34.25	13,205,358	-0.21(-0.60%)
Feb 24, 2015	34.23	34.60	34.17	34.45	18,196,134	+0.42(+1.23%)
Feb 23, 2015	34.21	34.25	33.96	34.03	16,445,199	-0.29(-0.83%)
Feb 20, 2015	34.07	34.34	33.97	34.32	18,356,070	+0.21(+0.63%)
Feb 19, 2015	34.02	34.24	33.97	34.10	6,725,121	-0.03(-0.09%)
Feb 18, 2015	34.14	34.25	33.99	34.14	8,800,075	-0.03(-0.09%)
Feb 17, 2015	34.22	34.28	34.03	34.17	12,509,357	+0.13(+0.37%)
Feb 13, 2015	33.98	34.04	34.04	34.04	15,137,101	+0.21(+0.63%)
Feb 12, 2015	33.70	33.90	33.65	33.83	14,376,318	+0.48(+1.42%)
Feb 11, 2015	33.21	33.41	33.11	33.35	15,450,120	-0.02(-0.05%)
Feb 10, 2015	33.45	33.50	33.26	33.37	11,329,080	+0.15(+0.45%)
Feb 09, 2015	33.24	33.42	33.16	33.22	11,489,125	-0.08(-0.24%)
Feb 06, 2015	33.42	33.56	33.26	33.30	17,278,284	-0.77(-2.26%)
Feb 05, 2015	33.87	34.14	33.80	34.06	13,014,008	-0.11(-0.32%)
Feb 04, 2015	34.50	34.67	34.15	34.18	30,719,096	+0.29(+0.84%)
Feb 03, 2015	33.56	33.97	33.56	33.89	28,953,124	+0.67(+2.03%)

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.