Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	39.39	39.45	38.81	38.89	1,703,190	-0.93(-2.32%)
Apr 29, 2015	40.13	40.26	39.71	39.82	1,432,196	-0.62(-1.54%)
Apr 28, 2015	40.40	40.48	39.82	40.44	1,248,291	+0.12(+0.29%)
Apr 27, 2015	40.58	40.84	40.12	40.33	1,136,853	-0.05(-0.13%)
Apr 24, 2015	41.07	41.11	40.29	40.38	1,156,804	-0.54(-1.32%)
Apr 23, 2015	40.89	41.02	40.44	40.92	1,205,639	-0.03(-0.08%)
Apr 22, 2015	41.48	41.59	40.86	40.95	1,870,774	-0.35(-0.84%)
Apr 21, 2015	41.28	41.55	40.86	41.30	1,219,397	+0.07(+0.17%)
Apr 20, 2015	41.51	41.95	41.14	41.23	1,516,260	-0.13(-0.32%)
Apr 17, 2015	42.11	42.11	41.06	41.36	1,636,995	-0.75(-1.78%)
Apr 16, 2015	42.02	42.58	41.83	42.11	1,505,606	+0.29(+0.70%)
Apr 15, 2015	41.39	41.96	41.31	41.81	1,094,879	+0.51(+1.23%)
Apr 14, 2015	41.66	41.93	41.16	41.31	1,072,430	-0.24(-0.58%)
Apr 13, 2015	41.93	42.01	41.43	41.54	866,447	-0.34(-0.81%)
Apr 10, 2015	41.81	41.96	41.54	41.88	991,751	+0.08(+0.20%)
Apr 09, 2015	41.59	42.17	41.51	41.80	1,119,346	+0.26(+0.63%)
Apr 08, 2015	41.50	41.86	41.30	41.54	1,148,049	+0.39(+0.94%)
Apr 07, 2015	41.62	41.90	41.12	41.15	1,073,264	-0.45(-1.08%)
Apr 06, 2015	41.39	42.24	41.31	41.60	1,329,197	+0.23(+0.56%)
Apr 02, 2015	40.87	41.37	41.37	41.37	1,347,375	+0.66(+1.61%)
Apr 01, 2015	41.31	41.54	40.38	40.71	1,866,393	-0.67(-1.62%)
Mar 31, 2015	40.70	41.74	40.58	41.38	1,908,672	+0.51(+1.25%)
Mar 30, 2015	40.21	42.38	40.20	40.87	2,799,190	+0.72(+1.79%)
Mar 27, 2015	40.40	40.85	39.80	40.16	1,382,228	-0.02(-0.06%)
Mar 26, 2015	40.51	40.64	39.91	40.18	1,065,919	-0.43(-1.06%)
Mar 25, 2015	41.70	41.70	40.52	40.61	3,799,777	-0.81(-1.95%)
Mar 24, 2015	40.95	41.57	40.76	41.42	2,098,739	+0.62(+1.53%)
Mar 23, 2015	40.91	41.02	40.70	40.80	1,788,281	-0.15(-0.38%)
Mar 20, 2015	40.83	41.12	40.58	40.95	1,821,587	+0.45(+1.10%)
Mar 19, 2015	40.85	41.07	40.26	40.50	1,877,440	-0.66(-1.59%)
Mar 18, 2015	40.59	41.43	40.13	41.16	1,862,612	+0.55(+1.35%)
Mar 17, 2015	40.52	40.70	40.18	40.61	1,502,431	-0.20(-0.50%)
Mar 16, 2015	40.01	40.95	39.98	40.82	1,547,812	+0.90(+2.26%)
Mar 13, 2015	40.20	40.50	39.61	39.91	1,310,536	-0.50(-1.23%)
Mar 12, 2015	40.35	40.54	39.96	40.41	1,389,986	+0.22(+0.56%)
Mar 11, 2015	40.13	40.36	39.94	40.19	1,687,882	-0.05(-0.12%)
Mar 10, 2015	40.38	40.46	39.87	40.23	1,404,305	-0.76(-1.86%)
Mar 09, 2015	41.03	41.27	40.69	41.00	964,967	+0.12(+0.30%)
Mar 06, 2015	40.89	41.29	40.69	40.87	1,113,718	-0.40(-0.98%)
Mar 05, 2015	41.78	42.23	41.23	41.28	1,274,255	-0.51(-1.22%)
Mar 04, 2015	41.85	42.21	41.48	41.79	1,276,591	-0.42(-1.00%)
Mar 03, 2015	42.54	42.55	42.05	42.21	1,405,056	-0.20(-0.46%)
Mar 02, 2015	41.93	42.79	41.68	42.41	1,802,358	+0.48(+1.15%)
Feb 27, 2015	41.88	42.14	41.65	41.93	1,944,924	-0.04(-0.09%)
Feb 26, 2015	42.00	42.62	41.80	41.97	1,985,827	-0.37(-0.86%)
Feb 25, 2015	40.56	42.60	40.56	42.33	5,615,416	+2.99(+7.59%)
Feb 24, 2015	39.86	39.95	39.23	39.34	3,090,019	-0.53(-1.33%)
Feb 23, 2015	39.48	40.00	39.35	39.88	1,771,981	-0.13(-0.33%)
Feb 20, 2015	39.95	40.08	39.54	40.01	1,288,426	+0.01(+0.02%)
Feb 19, 2015	39.64	40.01	39.57	40.00	1,251,583	+0.12(+0.30%)
Feb 18, 2015	39.92	40.08	39.58	39.88	1,319,667	-0.31(-0.78%)
Feb 17, 2015	39.71	40.25	39.71	40.19	1,535,010	+0.82(+2.08%)
Feb 13, 2015	39.67	39.37	39.37	39.37	2,280,203	-0.18(-0.45%)
Feb 12, 2015	39.37	39.64	39.07	39.55	1,148,607	+0.64(+1.64%)
Feb 11, 2015	39.01	39.39	38.67	38.91	928,428	-0.25(-0.63%)
Feb 10, 2015	39.23	39.34	38.69	39.16	1,218,427	+0.08(+0.21%)
Feb 09, 2015	38.54	39.21	38.52	39.08	1,814,310	+0.59(+1.53%)
Feb 06, 2015	38.31	38.71	38.14	38.49	1,254,096	+0.22(+0.56%)
Feb 05, 2015	38.37	38.57	38.05	38.27	1,513,326	+0.20(+0.54%)
Feb 04, 2015	38.51	38.57	37.94	38.07	2,043,833	-0.58(-1.50%)
Feb 03, 2015	38.04	38.99	37.73	38.65	1,950,439	+1.05(+2.80%)

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.