Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	46.08	47.02	46.08	46.85	7,100	+2.11(+4.72%)
Apr 29, 2015	44.35	44.83	44.35	44.73	2,086	+0.79(+1.80%)
Apr 28, 2015	43.87	43.94	43.86	43.94	6,061	-0.06(-0.13%)
Apr 27, 2015	44.35	44.35	43.80	44.00	1,159	-0.35(-0.78%)
Apr 24, 2015	44.35	44.35	44.35	44.35	603	-0.00(-0.00%)
Apr 23, 2015	44.93	44.93	44.35	44.35	2,780	+0.20(+0.46%)
Apr 22, 2015	44.35	44.66	44.13	44.15	5,812	-1.07(-2.37%)
Apr 21, 2015	45.19	45.22	45.19	45.22	848	-1.31(-2.82%)
Apr 20, 2015	46.54	46.68	46.53	46.53	555	-0.02(-0.04%)
Apr 17, 2015	46.96	46.96	46.53	46.55	2,375	+0.55(+1.19%)
Apr 16, 2015	45.99	46.08	45.98	46.00	1,775	+0.17(+0.38%)
Apr 15, 2015	46.92	46.92	45.82	45.82	9,167	-0.84(-1.80%)
Apr 14, 2015	46.86	46.86	46.66	46.66	431	-0.58(-1.22%)
Apr 13, 2015	47.68	47.68	47.24	47.24	1,998	+0.48(+1.03%)
Apr 10, 2015	47.24	47.24	46.56	46.76	3,156	-0.49(-1.04%)
Apr 09, 2015	47.25	47.25	47.25	47.25	367	+0.39(+0.83%)
Apr 08, 2015	46.31	46.86	46.31	46.86	2,293	-0.07(-0.15%)
Apr 07, 2015	46.83	46.93	46.83	46.93	1,059	-0.37(-0.78%)
Apr 06, 2015	47.52	47.52	47.19	47.30	3,712	-1.29(-2.66%)
Apr 02, 2015	48.45	48.60	48.60	48.60	622	-1.38(-2.77%)
Apr 01, 2015	49.67	50.10	49.67	49.98	2,311	+0.33(+0.66%)
Mar 31, 2015	49.57	49.94	49.56	49.65	3,886	+1.66(+3.46%)
Mar 30, 2015	47.89	47.99	47.89	47.99	1,274	-0.59(-1.21%)
Mar 27, 2015	48.80	48.85	48.58	48.58	1,932	-0.25(-0.51%)
Mar 26, 2015	49.30	49.30	48.53	48.83	5,240	+1.10(+2.30%)
Mar 25, 2015	49.44	50.22	47.41	47.73	22,961	-1.44(-2.92%)
Mar 24, 2015	49.17	49.17	49.17	49.17	550	+0.70(+1.45%)
Mar 23, 2015	48.46	48.47	48.46	48.47	1,156	+0.00(+0.00%)
Mar 20, 2015	48.47	48.47	48.47	48.47	446	-1.10(-2.22%)
Mar 19, 2015	53.11	53.11	49.07	49.56	5,170	+0.81(+1.66%)
Mar 18, 2015	49.63	49.96	48.76	48.76	1,544	-1.93(-3.81%)
Mar 17, 2015	49.96	50.76	49.67	50.69	2,705	+0.02(+0.05%)
Mar 16, 2015	50.20	50.66	50.11	50.66	4,868	+0.00(+0.00%)
Mar 13, 2015	50.81	51.08	50.66	50.66	3,347	-0.02(-0.04%)
Mar 12, 2015	50.93	51.23	50.64	50.68	4,631	-2.22(-4.19%)
Mar 11, 2015	53.32	53.37	52.90	52.90	1,580	-1.00(-1.85%)
Mar 10, 2015	53.79	54.09	53.70	53.89	9,969	+1.51(+2.89%)
Mar 09, 2015	52.89	52.89	52.25	52.38	3,524	+0.38(+0.72%)
Mar 06, 2015	51.69	52.08	51.69	52.00	1,324	+0.09(+0.17%)
Mar 05, 2015	51.77	51.92	51.77	51.92	1,720	-0.72(-1.37%)
Mar 04, 2015	53.16	53.16	52.60	52.64	1,042	+0.28(+0.53%)
Mar 03, 2015	52.06	52.22	51.97	52.36	1,227	+0.14(+0.28%)
Mar 02, 2015	52.06	52.22	51.77	52.22	7,008	+0.49(+0.95%)
Feb 27, 2015	51.65	51.73	51.65	51.72	562	+0.32(+0.62%)
Feb 26, 2015	51.18	51.62	50.99	51.41	8,226	-0.69(-1.33%)
Feb 25, 2015	52.51	52.51	52.08	52.10	1,598	+0.04(+0.07%)
Feb 24, 2015	52.06	52.35	51.79	52.06	4,945	-0.29(-0.55%)
Feb 23, 2015	52.50	52.50	52.35	52.35	9,512	+0.61(+1.17%)
Feb 20, 2015	52.42	52.64	51.74	51.74	4,228	-1.20(-2.26%)
Feb 19, 2015	53.04	53.04	52.66	52.94	4,544	-0.43(-0.81%)
Feb 18, 2015	53.79	53.79	53.37	53.37	10,645	-1.95(-3.52%)
Feb 17, 2015	55.23	55.39	54.98	55.32	2,964	-0.03(-0.05%)
Feb 13, 2015	56.00	55.35	55.35	55.35	11,513	-1.79(-3.14%)
Feb 12, 2015	57.55	57.56	57.11	57.14	5,987	-0.63(-1.08%)
Feb 11, 2015	58.49	58.49	57.71	57.77	2,921	-0.23(-0.40%)
Feb 10, 2015	58.62	58.62	57.85	58.00	9,107	-1.58(-2.65%)
Feb 09, 2015	59.14	59.58	58.90	59.58	2,245	+1.04(+1.78%)
Feb 06, 2015	58.03	58.54	57.67	58.54	3,783	+1.10(+1.91%)
Feb 05, 2015	58.08	58.08	57.34	57.44	2,218	-1.04(-1.78%)
Feb 04, 2015	58.56	58.56	57.93	58.48	5,008	-0.65(-1.09%)
Feb 03, 2015	59.74	59.74	59.02	59.13	3,174	+0.38(+0.64%)

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.