Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	50.85	51.77	47.97	48.43	732,006	-2.66(-5.21%)
Apr 29, 2015	50.95	52.18	49.98	51.10	775,124	+0.24(+0.47%)
Apr 28, 2015	54.50	55.14	50.28	50.86	1,223,024	-3.60(-6.61%)
Apr 27, 2015	56.01	56.44	54.00	54.46	733,705	-1.53(-2.73%)
Apr 24, 2015	55.47	56.03	54.90	55.99	324,783	+0.52(+0.93%)
Apr 23, 2015	54.80	56.13	54.12	55.47	543,607	+0.75(+1.38%)
Apr 22, 2015	55.30	56.13	53.94	54.72	508,918	-0.36(-0.66%)
Apr 21, 2015	53.68	55.41	53.14	55.08	647,596	+1.80(+3.38%)
Apr 20, 2015	53.79	54.15	52.02	53.28	1,023,071	-0.28(-0.52%)
Apr 17, 2015	53.69	54.09	52.83	53.56	1,106,203	-0.62(-1.15%)
Apr 16, 2015	53.05	54.38	52.51	54.18	1,119,445	+1.20(+2.27%)
Apr 15, 2015	52.09	53.09	51.42	52.98	665,204	+1.38(+2.67%)
Apr 14, 2015	51.48	52.65	51.01	51.60	483,714	+0.07(+0.15%)
Apr 13, 2015	51.78	52.34	50.97	51.52	501,094	-0.38(-0.73%)
Apr 10, 2015	50.77	52.40	50.64	51.90	690,609	+1.68(+3.34%)
Apr 09, 2015	50.83	52.22	49.61	50.22	481,671	-0.43(-0.85%)
Apr 08, 2015	48.45	51.63	48.45	50.66	926,501	+2.34(+4.84%)
Apr 07, 2015	47.21	49.45	46.51	48.32	486,082	+1.11(+2.35%)
Apr 06, 2015	47.66	48.78	46.63	47.21	536,569	-0.72(-1.50%)
Apr 02, 2015	48.32	47.92	47.92	47.92	609,140	-0.39(-0.81%)
Apr 01, 2015	48.43	49.18	47.26	48.32	1,011,069	+0.21(+0.44%)
Mar 31, 2015	47.47	48.70	47.10	48.10	680,951	+0.55(+1.15%)
Mar 30, 2015	46.20	48.13	45.89	47.55	605,419	+2.05(+4.50%)
Mar 27, 2015	43.99	45.95	43.91	45.51	405,573	+1.65(+3.77%)
Mar 26, 2015	44.18	44.71	41.90	43.86	826,931	-0.25(-0.57%)
Mar 25, 2015	47.01	47.07	43.90	44.10	658,483	-2.43(-5.23%)
Mar 24, 2015	47.24	47.55	46.06	46.54	434,674	-0.64(-1.36%)
Mar 23, 2015	47.27	47.59	46.09	47.18	532,160	-0.67(-1.40%)
Mar 20, 2015	48.21	49.66	47.44	47.85	1,186,463	+0.57(+1.20%)
Mar 19, 2015	44.76	47.31	44.57	47.28	658,025	+2.44(+5.44%)
Mar 18, 2015	45.60	45.71	43.78	44.84	973,413	-1.07(-2.32%)
Mar 17, 2015	46.54	46.74	45.24	45.91	827,550	-0.66(-1.41%)
Mar 16, 2015	46.82	47.32	46.21	46.56	562,261	-0.22(-0.47%)
Mar 13, 2015	45.15	46.78	44.19	46.78	420,322	+1.74(+3.86%)
Mar 12, 2015	45.88	46.05	44.80	45.04	930,097	-0.52(-1.15%)
Mar 11, 2015	45.43	45.98	44.60	45.56	774,561	-0.03(-0.07%)
Mar 10, 2015	43.51	45.81	43.36	45.60	969,840	+1.65(+3.76%)
Mar 09, 2015	43.63	44.10	42.46	43.94	600,825	+0.58(+1.34%)
Mar 06, 2015	42.98	44.05	42.59	43.36	370,684	+0.34(+0.80%)
Mar 05, 2015	42.51	44.69	42.51	43.02	716,840	+0.88(+2.09%)
Mar 04, 2015	41.17	42.85	40.81	42.14	814,306	+0.69(+1.66%)
Mar 03, 2015	40.55	42.56	40.43	41.45	1,602,618	+1.79(+4.51%)
Mar 02, 2015	34.60	39.87	34.60	39.66	1,919,089	+5.31(+15.45%)
Feb 27, 2015	34.78	34.81	34.26	34.35	360,886	-0.47(-1.34%)
Feb 26, 2015	35.43	35.52	34.32	34.82	936,067	-0.54(-1.53%)
Feb 25, 2015	34.68	35.60	34.32	35.36	411,002	+0.61(+1.76%)
Feb 24, 2015	35.55	35.55	34.50	34.75	452,554	-0.67(-1.88%)
Feb 23, 2015	35.92	36.61	35.27	35.42	389,245	-0.47(-1.32%)
Feb 20, 2015	36.72	36.72	35.75	35.90	419,615	-0.72(-1.98%)
Feb 19, 2015	35.86	36.68	35.56	36.62	362,664	+0.57(+1.57%)
Feb 18, 2015	35.68	36.06	35.15	36.05	328,675	+0.38(+1.07%)
Feb 17, 2015	34.80	35.80	34.57	35.67	332,106	+0.79(+2.27%)
Feb 13, 2015	35.30	34.88	34.88	34.88	339,996	-0.22(-0.62%)
Feb 12, 2015	35.55	35.61	34.54	35.10	304,252	-0.19(-0.53%)
Feb 11, 2015	35.15	36.34	34.95	35.28	280,922	+0.19(+0.53%)
Feb 10, 2015	34.19	35.40	33.39	35.10	600,318	+1.07(+3.13%)
Feb 09, 2015	32.88	34.88	30.97	34.03	1,066,285	-0.27(-0.80%)
Feb 06, 2015	35.12	35.12	34.01	34.30	365,030	-0.66(-1.87%)
Feb 05, 2015	33.87	35.29	33.52	34.96	381,953	+1.33(+3.97%)
Feb 04, 2015	33.55	34.16	32.28	33.62	380,845	-0.24(-0.70%)
Feb 03, 2015	34.72	35.65	33.23	33.86	469,765	-0.61(-1.76%)

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.