Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	42.51	42.55	41.98	42.20	1,080,117	-0.48(-1.12%)
Apr 29, 2015	43.14	43.35	42.62	42.68	923,223	-0.81(-1.86%)
Apr 28, 2015	42.08	43.50	42.06	43.49	1,357,276	+1.14(+2.69%)
Apr 27, 2015	42.53	42.66	42.29	42.35	908,535	-0.16(-0.38%)
Apr 24, 2015	42.16	42.60	42.11	42.51	878,741	+0.37(+0.88%)
Apr 23, 2015	42.17	42.41	42.02	42.14	840,876	-0.17(-0.40%)
Apr 22, 2015	42.55	42.55	42.04	42.31	816,257	-0.18(-0.42%)
Apr 21, 2015	42.64	42.89	42.45	42.49	545,063	-0.11(-0.26%)
Apr 20, 2015	42.36	42.72	42.36	42.60	736,711	+0.33(+0.78%)
Apr 17, 2015	42.58	42.80	42.09	42.27	1,067,053	-0.49(-1.15%)
Apr 16, 2015	42.90	43.01	42.47	42.76	505,619	-0.15(-0.35%)
Apr 15, 2015	42.77	43.11	42.67	42.91	730,428	+0.21(+0.49%)
Apr 14, 2015	42.74	42.93	42.45	42.70	603,474	-0.04(-0.09%)
Apr 13, 2015	42.41	42.96	42.41	42.74	930,480	+0.11(+0.26%)
Apr 10, 2015	43.06	43.19	42.56	42.63	1,026,666	-0.24(-0.56%)
Apr 09, 2015	43.30	43.39	42.65	42.87	773,659	-0.47(-1.08%)
Apr 08, 2015	43.45	43.60	43.05	43.34	569,021	-0.01(-0.02%)
Apr 07, 2015	43.63	43.74	43.34	43.35	694,094	-0.32(-0.73%)
Apr 06, 2015	43.38	43.86	43.37	43.67	596,545	+0.26(+0.60%)
Apr 02, 2015		43.41	43.41	43.41	0	-0.08(-0.18%)
Apr 01, 2015	43.43	43.72	42.97	43.49	903,303	+0.04(+0.09%)
Mar 31, 2015	43.69	43.87	43.41	43.45	711,950	-0.39(-0.89%)
Mar 30, 2015	43.53	43.96	43.37	43.84	804,220	+0.42(+0.97%)
Mar 27, 2015	43.13	43.44	42.90	43.42	656,962	+0.18(+0.42%)
Mar 26, 2015	43.15	43.40	42.86	43.24	747,427	+0.04(+0.09%)
Mar 25, 2015	44.01	44.01	43.20	43.20	949,630	-0.63(-1.44%)
Mar 24, 2015	43.71	43.95	43.57	43.83	629,519	+0.08(+0.18%)
Mar 23, 2015	43.79	44.14	43.56	43.75	798,593	+0.01(+0.02%)
Mar 20, 2015	43.21	43.87	43.09	43.74	1,747,170	+0.74(+1.72%)
Mar 19, 2015	42.76	43.24	42.76	43.00	773,114	+0.05(+0.12%)
Mar 18, 2015	42.17	43.09	41.98	42.95	780,194	+0.74(+1.75%)
Mar 17, 2015	42.38	42.54	42.10	42.21	783,383	-0.35(-0.82%)
Mar 16, 2015	42.34	42.69	42.22	42.56	790,267	+0.48(+1.14%)
Mar 13, 2015	42.15	42.25	41.84	42.08	737,887	-0.15(-0.36%)
Mar 12, 2015	42.17	42.47	42.05	42.23	681,352	+0.18(+0.43%)
Mar 11, 2015	41.86	42.12	41.75	42.05	1,171,541	+0.17(+0.41%)
Mar 10, 2015	42.07	42.30	41.88	41.88	1,554,176	-0.39(-0.92%)
Mar 09, 2015	42.40	42.79	42.19	42.27	1,341,250	-0.12(-0.28%)
Mar 06, 2015	42.82	42.97	42.21	42.39	1,946,055	-0.90(-2.08%)
Mar 05, 2015	42.99	43.48	42.87	43.29	1,019,597	+0.35(+0.82%)
Mar 04, 2015		43.19	42.71	42.94	765,761	-0.29(-0.67%)
Mar 03, 2015			43.18	43.23	788,639	-0.21(-0.48%)
Mar 02, 2015	43.54	43.84	43.21	43.44	876,221	+0.00(+0.00%)
Feb 27, 2015	43.38	43.56	43.08	43.44	667,083	+0.11(+0.25%)
Feb 26, 2015		43.43		43.33	869,520	+0.07(+0.16%)
Feb 25, 2015	43.14	43.51	43.08	43.26	761,681	+0.12(+0.28%)
Feb 24, 2015	43.27	43.42	42.98	43.14	893,859	-0.25(-0.58%)
Feb 23, 2015	43.21	43.55	43.13	43.39	680,926	+0.26(+0.60%)
Feb 20, 2015	42.92	43.17	42.78	43.13	1,333,714	+0.26(+0.61%)
Feb 19, 2015	42.99	43.15	42.70	42.87	1,008,138	-0.17(-0.39%)
Feb 18, 2015	42.86	43.17	42.55	43.04	2,124,501	+0.04(+0.09%)
Feb 17, 2015	43.72	43.96	42.75	43.00	2,025,399	-0.76(-1.74%)
Feb 13, 2015		43.76	43.76	43.76	0	-0.05(-0.11%)
Feb 12, 2015	43.70	43.92	43.57	43.81	1,353,907	+0.14(+0.32%)
Feb 11, 2015	44.49	44.64	43.64	43.67	1,418,601	-1.16(-2.59%)
Feb 10, 2015	44.48	44.92	44.24	44.83	999,434	+0.47(+1.06%)
Feb 09, 2015	44.66	44.81	44.24	44.36	1,126,017	-0.34(-0.76%)
Feb 06, 2015	45.15	45.18	44.47	44.70	1,199,412	-0.51(-1.13%)
Feb 05, 2015	44.55	45.26	44.55	45.21	916,870	+0.65(+1.46%)
Feb 04, 2015	44.67	44.75	44.33	44.56	794,029	-0.24(-0.54%)
Feb 03, 2015	44.45	44.99	44.29	44.80	1,113,383	+0.42(+0.95%)

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.