Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	56.48	56.77	54.91	55.73	840,866	-0.68(-1.21%)
Apr 29, 2015	53.52	56.70	53.51	56.41	1,038,522	+2.48(+4.61%)
Apr 28, 2015	53.07	54.09	53.07	53.92	603,021	+0.92(+1.75%)
Apr 27, 2015	53.47	54.23	52.61	53.00	922,645	-0.43(-0.80%)
Apr 24, 2015	54.24	54.40	52.77	53.43	1,090,291	-0.60(-1.12%)
Apr 23, 2015	52.68	54.79	52.68	54.03	813,784	+1.31(+2.49%)
Apr 22, 2015	52.93	53.74	51.81	52.72	539,193	+0.31(+0.60%)
Apr 21, 2015	54.93	55.51	52.31	52.41	958,250	-2.03(-3.74%)
Apr 20, 2015	53.15	54.83	53.04	54.44	729,167	+0.71(+1.32%)
Apr 17, 2015	53.92	54.63	52.65	53.73	998,427	-0.54(-1.00%)
Apr 16, 2015	54.92	56.09	54.21	54.27	1,075,447	-1.41(-2.53%)
Apr 15, 2015	53.99	55.96	53.44	55.68	1,070,885	+2.23(+4.17%)
Apr 14, 2015	51.62	53.95	51.55	53.45	738,958	+2.18(+4.25%)
Apr 13, 2015	51.95	52.41	50.56	51.27	587,612	-0.34(-0.66%)
Apr 10, 2015	51.69	52.01	51.08	51.61	616,543	+0.20(+0.39%)
Apr 09, 2015	50.42	52.00	50.42	51.41	724,512	+1.02(+2.02%)
Apr 08, 2015	51.74	52.32	50.00	50.39	1,163,340	-1.18(-2.29%)
Apr 07, 2015	52.00	53.10	51.30	51.57	1,055,433	-0.49(-0.94%)
Apr 06, 2015	50.44	52.19	50.10	52.06	1,004,060	+2.01(+4.02%)
Apr 02, 2015	49.68	50.05	50.05	50.05	1,001,200	-0.15(-0.30%)
Apr 01, 2015	49.75	51.40	49.69	50.20	1,287,181	+0.55(+1.11%)
Mar 31, 2015	49.50	50.44	48.89	49.65	1,279,967	-0.19(-0.38%)
Mar 30, 2015	50.99	51.46	48.76	49.84	1,132,960	-0.33(-0.66%)
Mar 27, 2015	49.36	50.43	48.76	50.17	1,530,597	+0.01(+0.02%)
Mar 26, 2015	49.43	50.91	49.13	50.16	1,170,706	+1.78(+3.68%)
Mar 25, 2015	47.77	48.90	47.35	48.38	1,087,005	+0.98(+2.07%)
Mar 24, 2015	45.99	47.65	45.73	47.40	1,197,820	+1.54(+3.36%)
Mar 23, 2015	47.84	48.44	45.81	45.86	1,245,487	-2.00(-4.18%)
Mar 20, 2015	46.99	48.45	46.63	47.86	1,892,357	+1.37(+2.95%)
Mar 19, 2015	45.99	47.14	45.53	46.49	1,302,590	-0.40(-0.85%)
Mar 18, 2015	44.97	47.38	44.51	46.89	3,194,181	+1.58(+3.49%)
Mar 17, 2015	45.65	45.87	44.73	45.31	4,513,602	-2.05(-4.33%)
Mar 16, 2015	46.75	47.42	45.81	47.36	894,178	+0.24(+0.51%)
Mar 13, 2015	47.28	47.49	45.65	47.12	1,238,984	-0.36(-0.76%)
Mar 12, 2015	47.80	48.69	47.09	47.48	970,737	+0.12(+0.25%)
Mar 11, 2015	46.53	47.59	45.92	47.36	936,253	+0.93(+2.00%)
Mar 10, 2015	46.38	47.50	46.07	46.43	863,739	-0.76(-1.61%)
Mar 09, 2015	46.87	48.03	46.12	47.19	1,476,494	+0.56(+1.20%)
Mar 06, 2015	47.77	48.32	46.56	46.63	1,065,409	-1.65(-3.42%)
Mar 05, 2015	49.42	49.53	47.99	48.28	987,735	-0.58(-1.19%)
Mar 04, 2015	47.94	49.10	46.80	48.86	1,143,871	+1.11(+2.32%)
Mar 03, 2015	48.25	49.00	47.67	47.75	1,121,425	-0.50(-1.04%)
Mar 02, 2015	47.22	48.34	46.56	48.25	1,011,757	+0.66(+1.39%)
Feb 27, 2015	49.33	49.61	47.44	47.59	1,059,321	-1.40(-2.87%)
Feb 26, 2015	51.26	51.48	48.71	48.99	1,118,939	-2.55(-4.95%)
Feb 25, 2015	50.70	51.71	50.70	51.55	1,055,865	+0.76(+1.49%)
Feb 24, 2015	50.63	51.98	49.54	50.79	1,217,994	+0.16(+0.32%)
Feb 23, 2015	50.85	51.35	49.80	50.63	1,463,508	-1.63(-3.12%)
Feb 20, 2015	52.68	53.12	51.49	52.26	936,580	-0.19(-0.36%)
Feb 19, 2015	50.74	53.25	50.00	52.45	1,237,613	+0.40(+0.77%)
Feb 18, 2015	52.26	53.65	51.74	52.05	898,190	-1.32(-2.47%)
Feb 17, 2015	52.47	53.56	50.83	53.37	864,688	+0.77(+1.46%)
Feb 13, 2015	53.00	52.60	52.60	52.60	1,154,100	+1.17(+2.27%)
Feb 12, 2015	50.30	51.88	50.19	51.43	928,469	+2.27(+4.62%)
Feb 11, 2015	47.86	49.77	46.17	49.16	1,139,110	-0.41(-0.83%)
Feb 10, 2015	51.97	51.97	48.67	49.57	1,180,165	-1.81(-3.52%)
Feb 09, 2015	50.87	52.10	50.87	51.38	1,560,606	+0.41(+0.80%)
Feb 06, 2015	50.54	51.64	49.94	50.97	1,712,113	+1.02(+2.03%)
Feb 05, 2015	48.97	50.77	48.02	49.95	1,348,176	+1.91(+3.96%)
Feb 04, 2015	47.26	49.35	46.46	48.05	1,441,475	-0.30(-0.62%)
Feb 03, 2015	49.49	50.90	47.80	48.35	2,060,685	-0.01(-0.02%)

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.