Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	40.17	40.22	38.82	39.38	11,657,698	-0.71(-1.76%)
Apr 29, 2015	40.68	40.94	39.83	40.08	8,671,355	-0.54(-1.33%)
Apr 28, 2015	41.40	41.97	40.22	40.62	11,422,777	-0.48(-1.18%)
Apr 27, 2015	41.74	41.83	40.96	41.11	11,639,836	-0.45(-1.08%)
Apr 24, 2015	41.11	42.05	41.09	41.56	7,626,342	+0.57(+1.38%)
Apr 23, 2015	41.18	41.43	40.77	40.99	8,009,273	-0.08(-0.20%)
Apr 22, 2015	40.54	41.31	40.14	41.07	9,167,926	+0.71(+1.75%)
Apr 21, 2015	39.77	40.55	39.68	40.37	7,776,888	+0.60(+1.50%)
Apr 20, 2015	39.96	40.41	39.60	39.77	7,683,708	-0.06(-0.16%)
Apr 17, 2015	40.12	40.21	39.47	39.83	7,558,344	-0.48(-1.20%)
Apr 16, 2015	39.49	40.62	39.33	40.32	9,374,337	+0.80(+2.01%)
Apr 15, 2015	39.84	40.28	39.45	39.52	9,936,129	-0.06(-0.14%)
Apr 14, 2015	39.78	40.00	39.34	39.58	10,528,655	-0.19(-0.47%)
Apr 13, 2015	41.29	41.37	39.56	39.76	10,979,065	-1.57(-3.80%)
Apr 10, 2015	40.99	41.64	40.85	41.33	7,467,293	+0.56(+1.37%)
Apr 09, 2015	40.98	41.05	40.23	40.77	8,645,022	+0.21(+0.51%)
Apr 08, 2015	40.76	41.33	40.41	40.57	9,661,483	+0.02(+0.05%)
Apr 07, 2015	41.50	41.54	40.32	40.55	14,224,382	-0.65(-1.58%)
Apr 06, 2015	41.76	41.88	40.73	41.20	13,730,014	-0.19(-0.45%)
Apr 02, 2015	43.85	41.38	41.38	41.38	18,984,602	-2.53(-5.75%)
Apr 01, 2015	44.27	44.48	43.85	43.91	11,055,524	-0.12(-0.27%)
Mar 31, 2015	43.65	44.41	43.57	44.03	7,761,595	-0.10(-0.22%)
Mar 30, 2015	42.99	44.20	42.91	44.12	10,190,283	+1.31(+3.05%)
Mar 27, 2015	44.50	44.57	42.49	42.82	11,194,346	-1.04(-2.38%)
Mar 26, 2015	44.57	44.61	43.60	43.86	11,109,810	-0.28(-0.63%)
Mar 25, 2015	43.49	44.63	43.48	44.14	15,471,229	+1.18(+2.75%)
Mar 24, 2015	43.04	43.40	42.83	42.95	10,513,164	-0.29(-0.67%)
Mar 23, 2015	42.76	43.47	42.69	43.24	10,477,255	+0.65(+1.53%)
Mar 20, 2015	42.29	43.06	42.11	42.59	15,016,381	+0.52(+1.23%)
Mar 19, 2015	42.46	42.57	41.80	42.08	7,450,938	-0.80(-1.87%)
Mar 18, 2015	41.51	43.29	41.24	42.88	12,274,013	+1.43(+3.44%)
Mar 17, 2015	41.12	41.62	40.41	41.45	7,906,433	+0.17(+0.40%)
Mar 16, 2015	40.39	41.31	40.16	41.29	7,681,685	+0.78(+1.93%)
Mar 13, 2015	40.11	40.64	39.97	40.50	7,408,747	+0.52(+1.30%)
Mar 12, 2015	40.23	41.02	39.90	39.99	10,317,399	+0.03(+0.07%)
Mar 11, 2015	38.96	40.01	38.96	39.96	15,766,886	-0.02(-0.05%)
Mar 10, 2015	40.31	40.35	39.60	39.98	9,297,929	-0.57(-1.42%)
Mar 09, 2015	40.53	41.31	40.52	40.55	8,884,317	-0.10(-0.24%)
Mar 06, 2015	40.94	41.72	40.47	40.65	8,295,937	-0.84(-2.03%)
Mar 05, 2015	41.13	41.83	41.02	41.49	9,508,461	+0.61(+1.49%)
Mar 04, 2015	41.25	41.58	40.41	40.89	10,262,646	-0.69(-1.66%)
Mar 03, 2015	40.90	41.65	40.89	41.58	9,215,768	+0.98(+2.40%)
Mar 02, 2015	42.30	42.37	40.28	40.60	18,875,472	-2.09(-4.90%)
Feb 27, 2015	42.89	43.42	42.59	42.69	11,885,200	-0.19(-0.45%)
Feb 26, 2015	42.47	43.46	42.46	42.89	11,028,259	+0.48(+1.14%)
Feb 25, 2015	42.41	42.68	42.08	42.40	7,813,527	-0.23(-0.54%)
Feb 24, 2015	43.18	43.35	42.16	42.63	9,118,589	-0.62(-1.44%)
Feb 23, 2015	41.96	43.54	41.90	43.25	14,199,467	+1.23(+2.93%)
Feb 20, 2015	41.68	42.04	41.16	42.02	10,010,956	+0.37(+0.90%)
Feb 19, 2015	40.97	41.99	40.82	41.65	10,756,372	+0.63(+1.54%)
Feb 18, 2015	41.01	41.13	40.47	41.02	9,617,563	+0.37(+0.92%)
Feb 17, 2015	40.55	41.09	40.26	40.64	12,210,436	+0.09(+0.22%)
Feb 13, 2015	40.01	40.55	40.55	40.55	19,045,004	+1.42(+3.62%)
Feb 12, 2015	38.50	39.49	38.26	39.13	14,664,630	+0.82(+2.15%)
Feb 11, 2015	38.35	38.75	37.99	38.31	9,605,224	-0.11(-0.29%)
Feb 10, 2015	37.66	38.44	37.45	38.42	11,212,827	+0.74(+1.97%)
Feb 09, 2015	37.78	37.94	37.37	37.68	7,270,914	-0.01(-0.02%)
Feb 06, 2015	37.99	38.10	37.37	37.69	11,333,922	-0.10(-0.27%)
Feb 05, 2015	37.55	37.94	37.10	37.79	9,623,775	+0.49(+1.33%)
Feb 04, 2015	37.10	37.58	36.70	37.30	11,310,350	-0.06(-0.17%)
Feb 03, 2015	37.57	37.70	36.76	37.36	15,314,990	-0.04(-0.11%)

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.