Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.11	44.59	43.84	44.20	6,468,463	-0.20(-0.44%)
Apr 29, 2015	44.35	44.92	43.95	44.40	5,411,533	-0.29(-0.65%)
Apr 28, 2015	44.66	45.08	44.17	44.69	6,144,357	+0.18(+0.42%)
Apr 27, 2015	44.53	45.42	44.36	44.51	9,140,829	+0.05(+0.10%)
Apr 24, 2015	45.30	45.39	44.31	44.46	8,034,644	-0.98(-2.16%)
Apr 23, 2015	45.91	46.30	45.42	45.44	7,684,983	-0.74(-1.60%)
Apr 22, 2015	46.50	46.81	45.28	46.18	20,524,672	+2.20(+5.00%)
Apr 21, 2015	44.05	44.26	43.58	43.98	8,153,335	+0.36(+0.83%)
Apr 20, 2015	43.81	44.07	43.50	43.62	4,179,039	+0.03(+0.07%)
Apr 17, 2015	44.01	44.20	43.41	43.59	4,524,810	-0.99(-2.22%)
Apr 16, 2015	45.00	45.27	44.23	44.58	5,461,005	-0.52(-1.15%)
Apr 15, 2015	44.29	45.17	44.19	45.10	5,217,222	+0.98(+2.21%)
Apr 14, 2015	44.37	44.46	43.64	44.12	4,209,584	-0.41(-0.93%)
Apr 13, 2015	44.32	44.98	44.06	44.54	7,284,284	+0.31(+0.70%)
Apr 10, 2015	44.16	44.37	43.87	44.23	5,558,678	+0.27(+0.61%)
Apr 09, 2015	44.01	44.58	43.51	43.96	7,271,653	+0.99(+2.30%)
Apr 08, 2015	43.02	43.47	42.68	42.97	4,550,405	-0.20(-0.47%)
Apr 07, 2015	43.01	43.56	42.56	43.17	6,317,643	+0.07(+0.16%)
Apr 06, 2015	42.00	43.49	41.80	43.10	8,735,251	+0.88(+2.07%)
Apr 02, 2015		42.23	42.23	42.23	0	-0.36(-0.85%)
Apr 01, 2015	43.08	43.26	42.39	42.59	5,687,667	-0.70(-1.63%)
Mar 31, 2015	43.96	44.19	43.20	43.30	5,601,053	-0.82(-1.86%)
Mar 30, 2015	43.14	44.25	43.14	44.12	7,523,896	+1.21(+2.81%)
Mar 27, 2015	42.39	43.15	42.05	42.91	6,803,987	+0.76(+1.82%)
Mar 26, 2015	41.56	42.84	41.28	42.15	11,362,126	-0.16(-0.38%)
Mar 25, 2015	44.53	44.59	42.13	42.30	11,470,468	-2.27(-5.10%)
Mar 24, 2015	45.15	45.29	44.50	44.58	4,968,309	-0.64(-1.42%)
Mar 23, 2015	45.87	45.99	45.20	45.22	3,834,036	-0.78(-1.70%)
Mar 20, 2015	45.26	46.31	45.14	46.00	8,636,553	+1.12(+2.50%)
Mar 19, 2015	45.10	45.10	44.64	44.88	3,839,917	-0.24(-0.53%)
Mar 18, 2015	44.46	45.32	44.12	45.12	3,247,866	+0.65(+1.46%)
Mar 17, 2015	44.56	44.74	44.12	44.47	3,275,033	-0.47(-1.05%)
Mar 16, 2015	44.54	45.08	44.30	44.94	4,028,281	+0.67(+1.51%)
Mar 13, 2015	44.53	44.85	43.74	44.27	6,129,822	-0.45(-1.01%)
Mar 12, 2015	43.51	44.75	43.45	44.72	4,982,352	+0.93(+2.12%)
Mar 11, 2015	43.88	44.32	43.74	43.79	3,665,574	+0.06(+0.14%)
Mar 10, 2015	44.35	44.36	43.68	43.73	5,608,219	-0.80(-1.80%)
Mar 09, 2015	44.39	44.67	44.14	44.53	2,837,540	+0.20(+0.45%)
Mar 06, 2015		45.00	44.24	44.33	4,205,283	-0.58(-1.28%)
Mar 05, 2015	45.20	45.37	44.89	44.91	4,015,261	-0.30(-0.65%)
Mar 04, 2015		45.43	44.75	45.20	4,589,498	-0.23(-0.51%)
Mar 03, 2015			45.23	45.43	4,394,626	-0.76(-1.65%)
Mar 02, 2015	45.33	46.22	45.33	46.19	4,877,563	+0.96(+2.12%)
Feb 27, 2015	45.62	45.79	45.22	45.23	5,497,772	-0.47(-1.03%)
Feb 26, 2015		45.75		45.70	8,637,366	+0.70(+1.56%)
Feb 25, 2015	45.13	45.35	44.91	45.00	5,655,352	-0.31(-0.68%)
Feb 24, 2015	44.38	45.37	44.15	45.31	6,856,866	+1.06(+2.40%)
Feb 23, 2015	44.76	44.84	44.18	44.25	6,512,107	-0.43(-0.96%)
Feb 20, 2015	44.91	44.96	44.43	44.68	4,653,239	-0.22(-0.49%)
Feb 19, 2015	45.35	45.47	44.85	44.90	5,754,418	-0.51(-1.12%)
Feb 18, 2015	45.40	45.73	45.18	45.41	4,251,601	-0.23(-0.50%)
Feb 17, 2015	45.34	45.99	45.34	45.64	3,853,808	-0.05(-0.11%)
Feb 13, 2015		45.69	45.69	45.69	0	+0.23(+0.51%)
Feb 12, 2015	44.78	45.48	44.56	45.46	6,251,768	+0.94(+2.10%)
Feb 11, 2015	44.55	44.79	44.17	44.52	4,039,273	-0.16(-0.35%)
Feb 10, 2015	43.76	44.70	43.36	44.68	5,405,519	+1.31(+3.02%)
Feb 09, 2015	43.54	43.85	43.30	43.37	4,681,559	-0.41(-0.95%)
Feb 06, 2015	44.14	44.30	43.56	43.78	6,528,153	-0.53(-1.18%)
Feb 05, 2015	43.95	44.49	43.79	44.31	7,096,823	+0.55(+1.25%)
Feb 04, 2015	42.41	44.18	42.37	43.77	9,858,457	+1.19(+2.78%)
Feb 03, 2015	41.84	42.65	41.70	42.58	5,287,370	+0.94(+2.26%)

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.