Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	51.54	52.10	51.20	51.33	839,034	-0.45(-0.88%)
Apr 29, 2015	51.51	52.02	51.24	51.78	906,191	-0.27(-0.52%)
Apr 28, 2015	50.27	52.21	49.91	52.05	1,388,692	+0.94(+1.84%)
Apr 27, 2015	51.40	51.88	51.00	51.11	764,231	-0.24(-0.47%)
Apr 24, 2015	51.95	52.10	51.15	51.35	369,286	-0.34(-0.67%)
Apr 23, 2015	51.62	52.03	51.19	51.70	452,114	+0.03(+0.07%)
Apr 22, 2015	51.64	51.70	50.98	51.66	188,995	+0.16(+0.31%)
Apr 21, 2015	52.17	52.17	51.12	51.50	246,316	-0.45(-0.87%)
Apr 20, 2015	51.85	52.14	51.55	51.96	296,516	+0.55(+1.06%)
Apr 17, 2015	51.72	51.72	51.01	51.41	308,315	-0.65(-1.24%)
Apr 16, 2015	52.52	52.75	51.73	52.06	439,602	-0.46(-0.88%)
Apr 15, 2015	52.31	52.76	52.29	52.52	756,695	+0.42(+0.81%)
Apr 14, 2015	52.36	52.47	52.01	52.10	559,105	+0.14(+0.27%)
Apr 13, 2015	52.22	52.75	51.91	51.96	454,510	-0.17(-0.32%)
Apr 10, 2015	52.72	54.11	52.09	52.12	559,768	-0.37(-0.70%)
Apr 09, 2015	52.45	52.87	52.23	52.49	304,817	+0.00(+0.00%)
Apr 08, 2015	53.16	53.33	52.38	52.49	565,984	-0.79(-1.48%)
Apr 07, 2015	53.92	53.92	53.22	53.28	262,234	-0.73(-1.35%)
Apr 06, 2015	52.81	54.35	52.76	54.01	390,923	+1.13(+2.13%)
Apr 02, 2015	52.64	52.89	52.89	52.89	284,205	+0.06(+0.11%)
Apr 01, 2015	52.53	53.12	52.08	52.83	494,682	+0.41(+0.79%)
Mar 31, 2015	52.27	52.52	51.95	52.42	483,246	-0.38(-0.72%)
Mar 30, 2015	53.21	53.43	52.77	52.80	438,954	-0.07(-0.13%)
Mar 27, 2015	52.88	52.97	52.21	52.86	581,741	-0.02(-0.03%)
Mar 26, 2015	52.47	53.07	52.46	52.88	342,047	+0.18(+0.33%)
Mar 25, 2015	53.31	53.34	52.69	52.70	265,393	-0.27(-0.51%)
Mar 24, 2015	52.85	53.29	52.46	52.97	469,774	+0.27(+0.51%)
Mar 23, 2015	53.16	53.45	52.69	52.70	468,843	-0.53(-0.99%)
Mar 20, 2015	53.55	53.84	53.21	53.23	1,096,287	-0.14(-0.27%)
Mar 19, 2015	54.53	54.62	53.06	53.37	524,523	-1.44(-2.64%)
Mar 18, 2015	53.54	54.98	53.34	54.82	819,547	+1.16(+2.16%)
Mar 17, 2015	53.24	53.87	53.23	53.66	509,176	+0.01(+0.02%)
Mar 16, 2015	53.47	53.77	53.22	53.65	529,564	+0.50(+0.95%)
Mar 13, 2015	53.83	53.95	52.89	53.15	498,418	-0.99(-1.83%)
Mar 12, 2015	54.09	54.70	54.02	54.14	428,543	+0.47(+0.88%)
Mar 11, 2015	53.52	53.76	53.19	53.67	772,972	+0.16(+0.30%)
Mar 10, 2015	54.26	54.66	53.47	53.51	745,660	-1.40(-2.55%)
Mar 09, 2015	55.26	55.45	54.89	54.91	662,686	-0.04(-0.08%)
Mar 06, 2015	55.37	56.01	54.84	54.95	390,879	-0.76(-1.37%)
Mar 05, 2015	55.89	56.15	55.44	55.72	526,746	-0.09(-0.17%)
Mar 04, 2015	56.49	56.49	55.63	55.81	634,710	-0.68(-1.20%)
Mar 03, 2015	56.47	56.77	56.18	56.49	727,226	-0.10(-0.18%)
Mar 02, 2015	56.13	56.79	55.24	56.59	1,105,173	+0.46(+0.82%)
Feb 27, 2015	56.61	57.24	56.13	56.13	942,754	-1.27(-2.21%)
Feb 26, 2015	57.97	58.04	57.26	57.40	410,075	-0.69(-1.19%)
Feb 25, 2015	58.37	58.78	57.73	58.09	461,687	-0.05(-0.09%)
Feb 24, 2015	58.21	58.91	57.98	58.14	640,740	+0.05(+0.09%)
Feb 23, 2015	58.01	58.44	57.54	58.09	634,548	-0.24(-0.42%)
Feb 20, 2015	57.98	58.48	56.95	58.33	485,416	+0.20(+0.35%)
Feb 19, 2015	56.95	58.47	56.64	58.13	675,445	+0.79(+1.39%)
Feb 18, 2015	57.13	57.62	56.98	57.33	685,811	+0.13(+0.22%)
Feb 17, 2015	57.00	57.38	56.29	57.21	628,374	+0.21(+0.37%)
Feb 13, 2015	57.62	57.00	57.00	57.00	832,993	-0.33(-0.58%)
Feb 12, 2015	56.92	57.59	56.75	57.33	853,137	+1.03(+1.83%)
Feb 11, 2015	57.08	57.44	55.06	56.31	2,019,933	-1.84(-3.16%)
Feb 10, 2015	57.38	58.50	56.27	58.15	1,987,168	+0.93(+1.62%)
Feb 09, 2015	53.50	57.99	53.38	57.22	6,030,025	+5.18(+9.96%)
Feb 06, 2015	52.17	52.51	52.00	52.03	512,748	-0.13(-0.24%)
Feb 05, 2015	52.25	52.47	51.83	52.16	492,476	+0.28(+0.53%)
Feb 04, 2015	52.62	52.90	51.74	51.88	547,480	-1.00(-1.90%)
Feb 03, 2015	52.41	53.11	52.32	52.89	1,037,876	+0.99(+1.90%)

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.