Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.04	47.55	47.00	47.45	1,553,847	+0.44(+0.95%)
May 28, 2015	47.11	47.41	46.89	47.01	1,434,334	-0.12(-0.26%)
May 27, 2015	47.24	47.54	47.01	47.13	1,458,019	+0.11(+0.23%)
May 26, 2015	46.98	47.20	46.82	47.03	1,431,407	+0.05(+0.11%)
May 22, 2015	47.17	46.97	46.97	46.97	1,314,285	-0.28(-0.60%)
May 21, 2015	47.15	47.54	47.09	47.26	1,006,420	-0.11(-0.23%)
May 20, 2015	47.43	47.73	46.81	47.36	2,017,867	-0.19(-0.39%)
May 19, 2015	47.54	47.77	47.31	47.55	1,152,841	+0.16(+0.34%)
May 18, 2015	46.76	47.61	46.65	47.39	1,891,378	+0.60(+1.29%)
May 15, 2015	46.74	46.84	46.33	46.79	2,672,115	+0.25(+0.54%)
May 14, 2015	45.69	46.78	45.60	46.54	1,618,386	+0.98(+2.15%)
May 13, 2015	45.91	46.27	45.50	45.56	1,117,384	-0.42(-0.92%)
May 12, 2015	45.35	46.09	44.91	45.98	1,584,159	+0.27(+0.59%)
May 11, 2015	45.21	45.97	45.19	45.71	1,527,880	+0.54(+1.20%)
May 08, 2015	45.42	45.83	44.99	45.17	1,685,739	+0.13(+0.30%)
May 07, 2015	44.95	45.63	44.94	45.03	1,881,429	+0.14(+0.32%)
May 06, 2015	45.55	45.59	44.79	44.89	2,550,069	-0.66(-1.44%)
May 05, 2015	46.23	46.35	45.45	45.55	2,329,734	-0.68(-1.48%)
May 04, 2015	46.69	47.04	46.19	46.23	2,403,264	-0.39(-0.84%)
May 01, 2015	45.94	46.74	45.94	46.63	1,791,039	+0.28(+0.61%)
Apr 30, 2015	46.52	46.80	46.06	46.34	2,320,369	-0.27(-0.57%)
Apr 29, 2015	46.51	46.81	46.06	46.61	2,498,969	-0.21(-0.46%)
Apr 28, 2015	47.43	47.68	46.25	46.82	5,460,224	-0.76(-1.59%)
Apr 27, 2015	48.11	48.21	47.22	47.58	17,707,428	-0.47(-0.98%)
Apr 24, 2015	47.14	48.56	47.13	48.05	10,783,374	+2.24(+4.89%)
Apr 23, 2015	45.62	46.22	45.07	45.81	7,237,682	+3.37(+7.94%)
Apr 22, 2015	42.34	42.62	42.08	42.44	2,853,868	+0.19(+0.44%)
Apr 21, 2015	42.52	42.66	42.20	42.25	1,559,934	-0.19(-0.44%)
Apr 20, 2015	42.78	42.87	42.33	42.44	1,198,964	-0.25(-0.58%)
Apr 17, 2015	42.71	42.79	42.15	42.69	1,246,623	-0.10(-0.23%)
Apr 16, 2015	42.64	43.03	42.50	42.78	1,541,014	+0.10(+0.23%)
Apr 15, 2015	42.96	43.51	42.60	42.69	2,337,046	-0.25(-0.58%)
Apr 14, 2015	43.86	43.86	42.84	42.94	2,391,926	-0.99(-2.25%)
Apr 13, 2015	43.62	44.07	43.40	43.92	1,528,467	+0.12(+0.26%)
Apr 10, 2015	43.42	43.97	43.20	43.81	1,722,443	+0.13(+0.31%)
Apr 09, 2015	43.50	43.85	43.15	43.67	1,755,050	+0.66(+1.53%)
Apr 08, 2015	42.70	43.13	42.69	43.02	976,696	+0.35(+0.81%)
Apr 07, 2015	42.52	42.83	42.35	42.67	1,308,457	+0.24(+0.57%)
Apr 06, 2015	41.98	42.60	41.88	42.43	834,410	+0.35(+0.82%)
Apr 02, 2015	41.86	42.08	42.08	42.08	1,066,789	+0.15(+0.36%)
Apr 01, 2015	42.17	42.39	41.70	41.93	1,462,936	-0.36(-0.86%)
Mar 31, 2015	42.30	42.80	42.30	42.30	1,262,484	-0.04(-0.08%)
Mar 30, 2015	42.47	42.87	42.31	42.33	1,130,785	+0.09(+0.21%)
Mar 27, 2015	42.63	42.92	42.16	42.24	939,020	-0.33(-0.77%)
Mar 26, 2015	42.16	42.93	41.92	42.57	1,500,362	+0.03(+0.06%)
Mar 25, 2015	42.85	42.88	42.39	42.54	1,309,736	-0.37(-0.87%)
Mar 24, 2015	42.86	43.24	42.75	42.92	830,717	+0.06(+0.15%)
Mar 23, 2015	42.86	43.07	42.56	42.86	1,161,803	+0.04(+0.08%)
Mar 20, 2015	43.06	43.12	42.65	42.82	1,707,096	-0.09(-0.21%)
Mar 19, 2015	43.05	43.30	42.55	42.91	1,368,820	-0.21(-0.50%)
Mar 18, 2015	42.70	43.21	42.39	43.12	1,738,506	+0.55(+1.30%)
Mar 17, 2015	42.38	42.87	42.26	42.57	1,265,194	+0.18(+0.42%)
Mar 16, 2015	42.54	42.70	42.14	42.39	1,079,100	+0.13(+0.32%)
Mar 13, 2015	41.98	42.51	41.89	42.26	1,255,443	+0.37(+0.89%)
Mar 12, 2015	41.66	42.31	41.64	41.89	1,442,130	+0.30(+0.72%)
Mar 11, 2015	42.16	42.37	41.49	41.59	2,253,516	+0.06(+0.14%)
Mar 10, 2015	41.16	41.77	41.09	41.53	1,359,947	+0.09(+0.21%)
Mar 09, 2015	41.11	41.80	41.11	41.44	1,674,426	+0.45(+1.11%)
Mar 06, 2015	41.49	41.64	40.77	40.99	1,521,700	-0.36(-0.86%)
Mar 05, 2015	41.53	41.85	40.96	41.34	1,940,311	+1.20(+2.98%)
Mar 04, 2015	40.55	40.75	40.11	40.15	1,557,412	-0.61(-1.51%)
Mar 03, 2015	40.93	41.18	40.36	40.76	1,994,999	-0.61(-1.46%)

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.