Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	54.50	55.10	54.33	54.63	1,373,844	+0.32(+0.59%)
Apr 29, 2015	53.62	54.49	53.47	54.31	1,207,826	+0.34(+0.64%)
Apr 28, 2015	53.83	54.24	53.38	53.97	996,690	+0.22(+0.41%)
Apr 27, 2015	54.00	54.56	53.69	53.74	861,796	-0.22(-0.41%)
Apr 24, 2015	53.56	54.23	53.46	53.97	1,332,059	+0.61(+1.15%)
Apr 23, 2015	54.15	54.42	53.29	53.35	1,692,774	-0.53(-0.99%)
Apr 22, 2015	54.04	54.59	53.74	53.88	1,596,116	-0.16(-0.29%)
Apr 21, 2015	54.29	54.57	53.28	54.04	2,487,970	-0.49(-0.90%)
Apr 20, 2015	55.18	55.32	54.20	54.53	3,082,468	-0.52(-0.95%)
Apr 17, 2015	52.86	55.48	52.47	55.06	8,238,104	+7.41(+15.55%)
Apr 16, 2015	47.01	47.99	46.97	47.65	1,777,039	+0.34(+0.71%)
Apr 15, 2015	47.19	47.43	47.09	47.31	1,740,326	+0.37(+0.79%)
Apr 14, 2015	47.00	47.30	46.89	46.94	899,326	-0.29(-0.61%)
Apr 13, 2015	48.30	48.30	47.23	47.23	1,187,447	-1.06(-2.19%)
Apr 10, 2015	47.88	48.30	47.74	48.29	857,794	+0.41(+0.86%)
Apr 09, 2015	46.88	47.93	46.68	47.88	1,039,357	+0.92(+1.95%)
Apr 08, 2015	46.52	47.02	46.52	46.96	845,896	+0.44(+0.95%)
Apr 07, 2015	46.38	46.67	46.30	46.52	596,485	+0.18(+0.39%)
Apr 06, 2015	45.45	46.47	45.19	46.34	681,482	+0.89(+1.95%)
Apr 02, 2015	45.32	45.45	45.45	45.45	913,332	+0.03(+0.07%)
Apr 01, 2015	45.80	45.93	45.07	45.42	800,523	-0.36(-0.79%)
Mar 31, 2015	45.90	45.98	45.30	45.78	913,137	-0.25(-0.55%)
Mar 30, 2015	45.40	46.26	45.40	46.03	576,210	+0.93(+2.07%)
Mar 27, 2015	45.40	45.67	44.84	45.10	970,080	+0.03(+0.07%)
Mar 26, 2015	45.11	45.52	44.89	45.07	790,267	-0.15(-0.33%)
Mar 25, 2015	45.72	46.12	45.20	45.21	853,059	-0.36(-0.79%)
Mar 24, 2015	45.45	45.79	44.98	45.57	1,026,539	+0.05(+0.11%)
Mar 23, 2015	45.94	46.11	45.52	45.52	705,219	-0.52(-1.12%)
Mar 20, 2015	45.69	46.08	45.52	46.04	848,227	+0.58(+1.28%)
Mar 19, 2015	45.55	45.78	45.11	45.46	704,754	-0.58(-1.26%)
Mar 18, 2015	44.84	46.33	44.35	46.04	1,334,193	+0.96(+2.13%)
Mar 17, 2015	45.20	45.37	44.59	45.08	1,015,514	-0.43(-0.94%)
Mar 16, 2015	45.76	45.90	45.22	45.51	1,091,563	-0.23(-0.50%)
Mar 13, 2015	46.56	46.74	45.42	45.74	1,308,760	-1.15(-2.45%)
Mar 12, 2015	46.72	47.22	46.52	46.89	1,007,036	+0.43(+0.92%)
Mar 11, 2015	46.16	46.89	46.11	46.46	1,161,376	+0.30(+0.66%)
Mar 10, 2015	46.93	46.93	45.90	46.16	1,614,888	-1.16(-2.44%)
Mar 09, 2015	47.33	47.53	47.07	47.31	1,183,450	+0.09(+0.19%)
Mar 06, 2015	47.51	48.10	46.95	47.22	1,270,187	-0.70(-1.45%)
Mar 05, 2015	48.78	48.78	47.73	47.92	1,183,693	-0.43(-0.90%)
Mar 04, 2015	47.41	48.55	47.51	48.35	1,271,258	+0.84(+1.78%)
Mar 03, 2015	47.61	48.45	47.39	47.51	1,120,429	-0.23(-0.48%)
Mar 02, 2015	46.80	47.75	46.33	47.74	941,882	+0.93(+2.00%)
Feb 27, 2015	46.81	47.20	46.54	46.80	717,464	-0.08(-0.17%)
Feb 26, 2015	47.16	47.57	46.84	46.89	675,171	-0.52(-1.09%)
Feb 25, 2015	47.45	47.63	47.11	47.40	479,032	-0.04(-0.09%)
Feb 24, 2015	47.81	47.98	47.28	47.44	758,868	-0.36(-0.75%)
Feb 23, 2015	47.16	47.80	47.02	47.80	806,505	+0.64(+1.36%)
Feb 20, 2015	47.34	47.46	46.57	47.16	915,784	-0.38(-0.79%)
Feb 19, 2015	47.11	47.89	46.82	47.54	701,993	+0.02(+0.03%)
Feb 18, 2015	47.20	47.52	47.01	47.52	719,156	+0.12(+0.26%)
Feb 17, 2015	47.25	47.66	46.89	47.40	1,004,337	-0.11(-0.24%)
Feb 13, 2015	47.35	47.52	47.52	47.52	1,203,621	+0.18(+0.38%)
Feb 12, 2015	47.43	47.74	47.17	47.34	918,335	+0.22(+0.47%)
Feb 11, 2015	46.55	47.31	46.39	47.11	1,279,765	+0.49(+1.05%)
Feb 10, 2015	45.88	46.74	45.61	46.62	1,226,145	+0.86(+1.89%)
Feb 09, 2015	45.45	45.97	45.09	45.76	1,189,939	+0.29(+0.63%)
Feb 06, 2015	45.90	45.95	45.37	45.47	1,265,171	-0.07(-0.16%)
Feb 05, 2015	45.14	45.78	44.80	45.55	961,415	+0.57(+1.27%)
Feb 04, 2015	44.57	45.34	44.41	44.98	850,744	+0.05(+0.11%)
Feb 03, 2015	44.19	45.14	44.19	44.93	2,335,555	+1.35(+3.09%)

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.