Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	44.25	44.84	43.93	44.16	4,818,112	-0.12(-0.28%)
Apr 29, 2015	44.87	44.93	44.02	44.28	8,060,032	-0.68(-1.50%)
Apr 28, 2015	44.79	45.21	44.46	44.95	4,971,915	-0.10(-0.21%)
Apr 27, 2015	45.66	45.91	44.87	45.05	5,210,768	-0.72(-1.57%)
Apr 24, 2015	46.06	46.22	45.71	45.77	3,322,265	-0.29(-0.64%)
Apr 23, 2015	45.80	46.37	45.80	46.06	3,515,026	+0.29(+0.63%)
Apr 22, 2015	45.82	46.03	45.34	45.77	2,944,011	-0.02(-0.04%)
Apr 21, 2015	45.64	45.95	45.33	45.80	4,039,761	+0.16(+0.36%)
Apr 20, 2015	45.70	45.87	45.41	45.63	4,408,969	+0.23(+0.51%)
Apr 17, 2015	45.84	46.14	45.38	45.40	6,604,552	-0.83(-1.80%)
Apr 16, 2015	46.35	46.64	46.14	46.23	3,276,199	-0.16(-0.35%)
Apr 15, 2015	46.72	46.94	46.31	46.40	4,609,072	-0.06(-0.13%)
Apr 14, 2015	47.01	47.18	45.91	46.46	6,588,958	-0.79(-1.66%)
Apr 13, 2015	47.30	47.74	47.13	47.24	6,712,824	-0.01(-0.01%)
Apr 10, 2015	46.96	47.67	46.94	47.25	11,216,981	+0.79(+1.71%)
Apr 09, 2015	47.63	47.63	46.44	46.46	9,373,722	-1.23(-2.58%)
Apr 08, 2015	46.40	47.81	46.30	47.69	7,813,633	+1.26(+2.72%)
Apr 07, 2015	46.57	47.41	46.37	46.42	6,113,048	-0.12(-0.26%)
Apr 06, 2015	46.01	46.58	45.77	46.55	7,484,027	+0.19(+0.41%)
Apr 02, 2015	44.76	46.36	46.36	46.36	14,668,105	+1.64(+3.67%)
Apr 01, 2015	44.08	45.13	44.00	44.72	9,176,145	+0.37(+0.83%)
Mar 31, 2015	44.03	44.92	43.77	44.35	7,037,886	+0.32(+0.73%)
Mar 30, 2015	43.77	44.18	43.69	44.03	3,984,070	+0.54(+1.24%)
Mar 27, 2015	43.38	43.73	43.21	43.49	3,502,780	+0.27(+0.62%)
Mar 26, 2015	43.82	43.87	43.20	43.22	7,319,822	-1.00(-2.26%)
Mar 25, 2015	44.63	44.97	44.22	44.22	5,371,805	-0.42(-0.93%)
Mar 24, 2015	44.63	44.93	44.50	44.63	3,422,630	-0.21(-0.47%)
Mar 23, 2015	44.97	45.19	44.84	44.85	5,083,402	-0.23(-0.52%)
Mar 20, 2015	44.52	45.18	44.52	45.08	8,678,345	+0.62(+1.40%)
Mar 19, 2015	44.02	44.54	43.98	44.46	4,133,391	+0.31(+0.71%)
Mar 18, 2015	43.77	44.40	43.38	44.14	5,873,858	+0.35(+0.80%)
Mar 17, 2015	43.62	43.90	43.50	43.79	4,080,207	-0.02(-0.05%)
Mar 16, 2015	43.47	43.83	43.46	43.81	5,286,031	+0.53(+1.22%)
Mar 13, 2015	43.16	43.40	42.78	43.29	4,722,922	+0.12(+0.27%)
Mar 12, 2015	42.80	43.21	42.73	43.17	4,710,971	+0.57(+1.33%)
Mar 11, 2015	43.17	43.19	42.50	42.60	4,212,831	-0.43(-1.00%)
Mar 10, 2015	42.16	43.09	42.05	43.03	7,048,080	+0.50(+1.18%)
Mar 09, 2015	42.73	42.83	42.49	42.53	3,976,306	-0.29(-0.67%)
Mar 06, 2015	42.77	42.97	42.63	42.82	4,081,908	-0.14(-0.33%)
Mar 05, 2015	42.96	43.03	42.71	42.96	3,790,882	+0.20(+0.48%)
Mar 04, 2015	43.07	43.15	42.68	42.75	3,999,839	-0.39(-0.91%)
Mar 03, 2015	43.43	43.60	42.92	43.15	4,331,433	-0.29(-0.67%)
Mar 02, 2015	43.10	43.94	43.01	43.44	6,860,985	+0.12(+0.28%)
Feb 27, 2015	43.29	43.55	43.01	43.32	5,257,068	+0.10(+0.22%)
Feb 26, 2015	43.31	43.41	42.55	43.22	7,181,650	+0.00(+0.00%)
Feb 25, 2015	42.25	43.58	42.22	43.22	10,253,632	+1.01(+2.38%)
Feb 24, 2015	43.67	43.82	41.54	42.22	18,918,462	-1.40(-3.21%)
Feb 23, 2015	43.55	43.69	43.12	43.62	6,656,086	+0.31(+0.72%)
Feb 20, 2015	42.87	43.39	42.50	43.31	6,384,356	+0.48(+1.11%)
Feb 19, 2015	43.18	43.32	42.81	42.83	4,352,031	-0.35(-0.82%)
Feb 18, 2015	43.30	43.50	43.01	43.18	3,748,257	-0.08(-0.19%)
Feb 17, 2015	43.16	43.26	42.63	43.26	6,793,321	-0.46(-1.06%)
Feb 13, 2015	43.78	43.73	43.73	43.73	4,261,650	-0.23(-0.53%)
Feb 12, 2015	44.09	44.13	43.60	43.96	3,360,753	-0.07(-0.15%)
Feb 11, 2015	43.95	44.30	43.87	44.03	3,143,134	+0.16(+0.37%)
Feb 10, 2015	43.62	43.96	43.36	43.86	4,567,621	+0.56(+1.30%)
Feb 09, 2015	43.21	43.42	42.94	43.30	4,858,484	-0.03(-0.06%)
Feb 06, 2015	43.49	43.62	43.10	43.33	9,559,927	+0.02(+0.05%)
Feb 05, 2015	43.54	44.16	43.31	43.31	6,884,847	-0.81(-1.83%)
Feb 04, 2015	44.16	44.45	43.90	44.11	8,418,544	-0.80(-1.79%)
Feb 03, 2015	43.83	44.93	43.69	44.92	5,821,488	+1.28(+2.94%)

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.