Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	45.35	45.65	44.63	44.73	1,069,431	-0.79(-1.74%)
Apr 29, 2015	44.74	47.26	44.74	45.52	1,916,401	+0.87(+1.95%)
Apr 28, 2015	43.38	44.67	42.99	44.65	740,783	+1.29(+2.98%)
Apr 27, 2015	44.24	44.58	43.10	43.36	821,746	-0.63(-1.43%)
Apr 24, 2015	43.59	44.16	43.56	43.99	375,955	+0.23(+0.53%)
Apr 23, 2015	43.39	43.96	43.06	43.76	332,532	+0.38(+0.88%)
Apr 22, 2015	43.46	43.84	42.89	43.38	331,923	+0.10(+0.23%)
Apr 21, 2015	43.37	43.73	43.23	43.28	374,756	-0.12(-0.28%)
Apr 20, 2015	42.07	43.62	41.93	43.40	925,425	+1.85(+4.45%)
Apr 17, 2015	42.47	42.52	41.52	41.55	771,780	-1.18(-2.76%)
Apr 16, 2015	43.64	43.88	42.53	42.73	785,681	-0.86(-1.97%)
Apr 15, 2015	44.06	44.48	43.13	43.59	1,330,123	-1.48(-3.28%)
Apr 14, 2015	45.35	45.35	44.83	45.07	629,980	-0.19(-0.42%)
Apr 13, 2015	44.50	45.44	44.47	45.26	823,730	+0.50(+1.12%)
Apr 10, 2015	44.69	44.95	44.40	44.76	497,143	+0.30(+0.67%)
Apr 09, 2015	43.23	44.74	43.01	44.46	1,038,812	+1.42(+3.30%)
Apr 08, 2015	42.62	43.26	42.50	43.04	1,186,563	+0.67(+1.58%)
Apr 07, 2015	42.22	42.67	42.12	42.37	715,107	-0.04(-0.09%)
Apr 06, 2015	42.35	42.83	42.00	42.41	854,567	+0.04(+0.09%)
Apr 02, 2015	42.40	42.37	42.37	42.37	2,269,800	-3.23(-7.08%)
Apr 01, 2015	45.65	47.07	44.30	45.60	1,895,543	-0.39(-0.85%)
Mar 31, 2015	46.44	46.74	45.56	45.99	575,215	-0.41(-0.88%)
Mar 30, 2015	44.99	46.56	44.65	46.40	785,445	+1.80(+4.04%)
Mar 27, 2015	43.89	45.01	43.62	44.60	729,309	+0.62(+1.41%)
Mar 26, 2015	43.79	44.58	43.59	43.98	651,515	-0.15(-0.34%)
Mar 25, 2015	45.69	45.69	44.03	44.13	380,768	-1.36(-2.99%)
Mar 24, 2015	44.83	46.16	42.63	45.49	699,847	+0.80(+1.79%)
Mar 23, 2015	45.57	45.57	44.39	44.69	814,442	-0.91(-2.00%)
Mar 20, 2015	46.60	46.93	45.36	45.60	761,152	-1.07(-2.29%)
Mar 19, 2015	45.89	46.80	45.64	46.67	506,988	+0.62(+1.35%)
Mar 18, 2015	46.33	46.61	45.49	46.05	269,263	-0.34(-0.73%)
Mar 17, 2015	46.40	46.63	46.10	46.39	318,138	-0.03(-0.06%)
Mar 16, 2015	46.59	47.04	46.28	46.42	375,731	+0.27(+0.59%)
Mar 13, 2015	45.64	46.45	45.37	46.15	342,389	+0.29(+0.63%)
Mar 12, 2015	45.15	45.95	44.90	45.86	373,836	+0.84(+1.87%)
Mar 11, 2015	44.93	45.26	44.50	45.02	317,863	+0.01(+0.02%)
Mar 10, 2015	44.63	45.38	44.45	45.01	300,219	+0.03(+0.07%)
Mar 09, 2015	45.00	45.12	44.56	44.98	286,499	+0.06(+0.13%)
Mar 06, 2015	44.67	45.50	44.64	44.92	394,256	-0.31(-0.69%)
Mar 05, 2015	45.21	45.62	44.96	45.23	235,284	+0.22(+0.49%)
Mar 04, 2015	44.14	45.27	43.71	45.01	883,708	+0.75(+1.69%)
Mar 03, 2015	44.25	44.86	43.70	44.26	570,053	-0.41(-0.92%)
Mar 02, 2015	45.46	45.97	44.39	44.67	650,256	-1.08(-2.36%)
Feb 27, 2015	44.77	45.98	44.52	45.75	581,546	+0.76(+1.69%)
Feb 26, 2015	45.34	45.97	44.76	44.99	571,282	-0.51(-1.12%)
Feb 25, 2015	46.00	48.07	45.21	45.50	1,421,248	-2.96(-6.11%)
Feb 24, 2015	48.38	48.79	48.13	48.46	370,973	+0.28(+0.58%)
Feb 23, 2015	47.99	49.04	47.83	48.18	446,318	+0.20(+0.42%)
Feb 20, 2015	47.71	48.02	46.84	47.98	209,991	+0.26(+0.54%)
Feb 19, 2015	47.64	48.02	47.50	47.72	133,752	+0.03(+0.06%)
Feb 18, 2015	47.05	47.71	46.43	47.69	297,564	+0.70(+1.49%)
Feb 17, 2015	47.09	47.25	46.68	46.99	232,533	+0.00(+0.00%)
Feb 13, 2015	46.73	46.99	46.99	46.99	237,800	+0.30(+0.64%)
Feb 12, 2015	46.53	47.00	45.85	46.69	201,787	+0.35(+0.76%)
Feb 11, 2015	46.28	47.03	45.89	46.34	395,205	+0.10(+0.22%)
Feb 10, 2015	46.11	46.34	45.09	46.24	338,132	+0.35(+0.76%)
Feb 09, 2015	46.66	46.73	45.60	45.89	201,641	-0.84(-1.80%)
Feb 06, 2015	46.46	47.74	46.41	46.73	323,473	+0.13(+0.28%)
Feb 05, 2015	46.19	46.97	45.52	46.60	299,563	+0.68(+1.48%)
Feb 04, 2015	45.35	46.32	45.00	45.92	432,173	+0.39(+0.86%)
Feb 03, 2015	45.92	46.17	44.43	45.53	567,068	-0.40(-0.87%)

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.