Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.29	46.33	45.72	46.01	6,146,210	-0.29(-0.62%)
May 28, 2015	46.26	46.58	45.93	46.29	6,388,627	-0.12(-0.25%)
May 27, 2015	46.70	46.90	46.17	46.41	9,855,809	-0.26(-0.56%)
May 26, 2015	47.13	47.27	46.56	46.67	6,306,019	-0.46(-0.97%)
May 22, 2015	47.48	47.13	47.13	47.13	12,531,003	+0.01(+0.03%)
May 21, 2015	47.32	47.47	47.04	47.11	6,041,730	-0.09(-0.20%)
May 20, 2015	47.35	47.45	47.03	47.21	5,983,075	-0.01(-0.03%)
May 19, 2015	47.21	47.46	47.09	47.22	6,616,169	-0.05(-0.11%)
May 18, 2015	47.43	47.61	47.12	47.27	5,590,102	-0.10(-0.22%)
May 15, 2015	46.77	47.40	46.65	47.37	8,714,725	+0.70(+1.49%)
May 14, 2015	46.45	46.71	46.17	46.68	6,020,162	+0.58(+1.25%)
May 13, 2015	46.34	46.36	45.93	46.10	4,995,167	-0.09(-0.21%)
May 12, 2015	46.02	46.34	45.85	46.20	5,181,504	-0.19(-0.41%)
May 11, 2015	46.22	46.58	46.07	46.39	5,916,061	+0.16(+0.34%)
May 08, 2015	46.16	46.62	46.16	46.23	6,132,520	+0.45(+0.98%)
May 07, 2015	45.33	45.84	45.13	45.78	6,123,155	+0.55(+1.23%)
May 06, 2015	45.25	45.58	44.98	45.23	5,978,650	-0.09(-0.20%)
May 05, 2015	45.32	45.52	45.24	45.32	5,655,775	-0.18(-0.41%)
May 04, 2015	45.58	45.67	45.35	45.50	5,050,007	+0.02(+0.05%)
May 01, 2015	45.07	45.50	44.86	45.48	7,405,296	+0.88(+1.96%)
Apr 30, 2015	45.01	45.36	44.43	44.60	7,198,612	-0.60(-1.33%)
Apr 29, 2015	44.91	45.35	44.79	45.20	5,977,781	+0.14(+0.31%)
Apr 28, 2015	45.49	45.49	44.76	45.06	6,683,021	-0.49(-1.07%)
Apr 27, 2015	45.70	46.03	45.47	45.55	5,715,427	-0.00(-0.01%)
Apr 24, 2015	45.33	45.70	45.22	45.56	4,801,950	-0.07(-0.16%)
Apr 23, 2015	45.03	45.85	44.88	45.63	5,169,566	+0.43(+0.96%)
Apr 22, 2015	45.26	45.30	44.81	45.19	4,327,604	-0.06(-0.14%)
Apr 21, 2015	45.47	45.51	45.00	45.26	5,678,819	+0.14(+0.30%)
Apr 20, 2015	44.71	45.28	44.68	45.12	6,879,079	+0.65(+1.46%)
Apr 17, 2015	44.75	44.84	44.29	44.47	6,702,863	-0.61(-1.35%)
Apr 16, 2015	44.90	45.20	44.86	45.08	4,547,151	+0.03(+0.07%)
Apr 15, 2015	45.41	45.46	45.01	45.05	6,333,626	+0.14(+0.30%)
Apr 14, 2015	44.70	45.04	44.54	44.91	5,285,859	+0.12(+0.26%)
Apr 13, 2015	45.11	45.15	44.70	44.80	8,103,482	-0.32(-0.70%)
Apr 10, 2015	45.54	45.61	45.10	45.11	6,557,261	-0.34(-0.74%)
Apr 09, 2015	45.58	45.89	45.40	45.45	5,872,592	-0.05(-0.12%)
Apr 08, 2015	45.13	45.56	45.00	45.51	7,226,653	+0.55(+1.23%)
Apr 07, 2015	45.00	45.24	44.89	44.95	4,424,939	-0.05(-0.12%)
Apr 06, 2015	44.56	45.41	44.47	45.00	5,570,470	+0.03(+0.07%)
Apr 02, 2015	45.14	44.97	44.97	44.97	8,510,304	+0.05(+0.11%)
Apr 01, 2015	45.13	45.21	44.38	44.92	7,318,715	-0.35(-0.78%)
Mar 31, 2015	45.52	45.96	45.26	45.28	6,990,612	-0.25(-0.56%)
Mar 30, 2015	45.68	45.83	45.37	45.53	6,022,471	+0.46(+1.01%)
Mar 27, 2015	44.73	45.20	44.73	45.07	4,879,065	+0.25(+0.55%)
Mar 26, 2015	44.38	45.17	44.09	44.82	10,503,515	+0.15(+0.34%)
Mar 25, 2015	45.58	45.66	44.65	44.67	9,011,666	-0.75(-1.65%)
Mar 24, 2015	45.60	45.88	45.40	45.42	8,418,511	-0.37(-0.80%)
Mar 23, 2015	45.83	46.30	45.67	45.79	11,602,799	-0.23(-0.51%)
Mar 20, 2015	46.31	46.84	45.69	46.02	32,995,952	+1.65(+3.72%)
Mar 19, 2015	44.14	44.50	43.87	44.37	14,921,086	+0.37(+0.83%)
Mar 18, 2015	43.57	44.17	43.15	44.00	9,809,796	+0.44(+1.00%)
Mar 17, 2015	43.38	43.67	43.10	43.57	7,099,535	+0.05(+0.10%)
Mar 16, 2015	43.41	43.68	43.29	43.52	9,413,862	+0.28(+0.66%)
Mar 13, 2015	43.79	43.99	43.01	43.24	8,194,863	-0.55(-1.27%)
Mar 12, 2015	43.10	43.82	43.04	43.79	6,437,237	+0.77(+1.78%)
Mar 11, 2015	43.49	43.81	42.95	43.02	8,292,394	-0.53(-1.21%)
Mar 10, 2015	43.51	43.76	43.43	43.55	7,862,331	-0.42(-0.94%)
Mar 09, 2015	43.81	44.14	43.75	43.97	6,580,248	+0.23(+0.54%)
Mar 06, 2015	44.43	44.54	43.59	43.73	7,949,542	-0.70(-1.57%)
Mar 05, 2015	44.21	44.53	44.13	44.43	7,341,336	+0.42(+0.96%)
Mar 04, 2015	44.08	44.21	43.77	44.01	5,364,981	-0.20(-0.46%)
Mar 03, 2015	44.42	44.44	43.88	44.21	7,743,421	-0.35(-0.79%)

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.