Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	46.12	46.12	45.32	45.79	4,873,563	-0.39(-0.85%)
Apr 29, 2015	46.03	46.31	45.72	46.18	2,673,439	-0.14(-0.31%)
Apr 28, 2015	45.75	46.33	45.48	46.32	2,356,435	+0.43(+0.94%)
Apr 27, 2015	46.60	46.60	45.72	45.89	2,072,293	-0.60(-1.30%)
Apr 24, 2015	46.11	46.89	45.96	46.49	1,903,644	+0.30(+0.64%)
Apr 23, 2015	45.80	46.42	45.70	46.20	2,110,779	+0.34(+0.75%)
Apr 22, 2015	45.70	45.99	45.39	45.85	2,511,753	+0.13(+0.28%)
Apr 21, 2015	45.97	46.45	45.53	45.73	2,612,561	-0.25(-0.53%)
Apr 20, 2015	45.49	46.32	45.48	45.97	2,138,685	+0.64(+1.41%)
Apr 17, 2015	45.18	45.74	45.10	45.33	3,111,341	+0.02(+0.05%)
Apr 16, 2015	45.15	45.40	44.75	45.31	2,361,318	+0.11(+0.25%)
Apr 15, 2015	45.24	45.69	45.15	45.20	1,537,378	-0.04(-0.10%)
Apr 14, 2015	45.09	45.43	45.01	45.24	1,267,266	+0.27(+0.60%)
Apr 13, 2015	45.31	45.46	44.94	44.98	1,157,525	-0.30(-0.66%)
Apr 10, 2015	45.01	45.52	44.88	45.27	1,553,088	+0.45(+1.00%)
Apr 09, 2015	45.01	45.04	44.57	44.83	2,305,424	-0.25(-0.56%)
Apr 08, 2015	45.12	45.23	44.69	45.08	2,106,695	+0.01(+0.02%)
Apr 07, 2015	45.75	45.90	45.03	45.07	1,776,075	-0.71(-1.56%)
Apr 06, 2015	45.41	46.09	45.41	45.79	2,153,583	+0.45(+0.98%)
Apr 02, 2015	45.43	45.34	45.34	45.34	2,669,279	-0.15(-0.33%)
Apr 01, 2015	45.36	45.69	44.87	45.49	2,985,176	+0.11(+0.25%)
Mar 31, 2015	45.22	45.78	45.07	45.38	3,273,250	+0.16(+0.35%)
Mar 30, 2015	44.52	45.28	44.46	45.22	3,892,248	+0.74(+1.66%)
Mar 27, 2015	44.22	45.07	44.19	44.49	6,394,833	+0.74(+1.70%)
Mar 26, 2015	45.08	45.33	43.63	43.74	7,920,855	-1.32(-2.94%)
Mar 25, 2015	45.39	45.75	45.05	45.07	2,950,120	-0.22(-0.49%)
Mar 24, 2015	45.67	46.05	45.19	45.29	2,325,795	-0.48(-1.06%)
Mar 23, 2015	45.73	46.16	45.63	45.77	2,067,837	+0.04(+0.10%)
Mar 20, 2015	45.53	45.96	45.25	45.73	5,640,966	+0.47(+1.04%)
Mar 19, 2015	45.97	46.12	45.16	45.26	5,063,524	-0.93(-2.01%)
Mar 18, 2015	45.51	46.62	45.12	46.19	5,724,896	+0.68(+1.50%)
Mar 17, 2015	45.97	46.09	45.41	45.50	2,267,011	-0.41(-0.89%)
Mar 16, 2015	45.58	46.26	45.58	45.91	3,492,842	+0.65(+1.45%)
Mar 13, 2015	45.66	45.66	44.84	45.26	3,077,354	-0.42(-0.91%)
Mar 12, 2015	44.63	45.87	44.63	45.68	3,721,441	+1.25(+2.81%)
Mar 11, 2015	44.81	44.87	44.27	44.43	2,698,788	-0.27(-0.60%)
Mar 10, 2015	44.89	45.42	44.69	44.69	3,388,043	-0.25(-0.56%)
Mar 09, 2015	44.63	45.10	44.63	44.95	2,121,907	+0.33(+0.73%)
Mar 06, 2015	45.67	45.67	44.39	44.62	4,887,363	-1.74(-3.75%)
Mar 05, 2015	46.19	46.49	45.98	46.36	1,593,244	+0.33(+0.73%)
Mar 04, 2015	46.21	46.25	45.89	46.03	1,695,270	-0.22(-0.48%)
Mar 03, 2015	46.00	46.36	45.62	46.25	2,358,724	+0.26(+0.57%)
Mar 02, 2015	46.91	46.92	45.76	45.99	3,443,634	-0.98(-2.09%)
Feb 27, 2015	46.93	47.19	46.71	46.97	2,197,695	+0.06(+0.13%)
Feb 26, 2015	47.47	47.68	46.87	46.91	2,463,961	-0.54(-1.14%)
Feb 25, 2015	48.62	48.63	47.39	47.45	2,660,587	-1.09(-2.25%)
Feb 24, 2015	47.88	49.10	47.84	48.55	4,369,991	+0.74(+1.54%)
Feb 23, 2015	47.65	47.83	47.23	47.81	3,630,606	+0.39(+0.82%)
Feb 20, 2015	47.73	48.20	46.40	47.42	6,902,379	-0.78(-1.62%)
Feb 19, 2015	48.69	48.80	47.89	48.21	3,403,976	-0.45(-0.93%)
Feb 18, 2015	47.72	48.77	47.47	48.66	3,127,344	+1.18(+2.49%)
Feb 17, 2015	47.40	48.18	47.02	47.48	4,912,928	-0.07(-0.16%)
Feb 13, 2015	48.32	47.55	47.55	47.55	4,574,218	-0.77(-1.60%)
Feb 12, 2015	48.62	48.73	48.14	48.32	4,208,813	-0.24(-0.50%)
Feb 11, 2015	49.08	49.13	48.32	48.57	4,058,680	-0.78(-1.58%)
Feb 10, 2015	48.56	49.46	48.55	49.35	3,179,804	+0.71(+1.45%)
Feb 09, 2015	49.18	49.47	48.49	48.64	3,873,046	-0.54(-1.09%)
Feb 06, 2015	50.42	50.51	49.02	49.18	5,486,159	-1.50(-2.96%)
Feb 05, 2015	50.54	50.75	50.05	50.68	2,022,089	+0.43(+0.85%)
Feb 04, 2015	50.70	51.02	50.14	50.25	3,195,053	-0.56(-1.10%)
Feb 03, 2015	51.05	51.17	50.56	50.81	4,179,301	-0.35(-0.68%)

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.