Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.62	43.97	43.40	43.78	4,437,046	+0.07(+0.17%)
May 28, 2015	43.86	44.34	43.63	43.71	4,581,794	-0.01(-0.02%)
May 27, 2015	43.72	44.14	43.59	43.72	4,527,158	+0.19(+0.43%)
May 26, 2015	44.19	44.46	43.42	43.53	4,127,933	-0.66(-1.50%)
May 22, 2015	44.16	44.19	44.19	44.19	4,303,858	+0.13(+0.29%)
May 21, 2015	43.86	44.52	43.80	44.06	5,127,760	+0.05(+0.11%)
May 20, 2015	44.50	44.70	43.98	44.02	5,631,657	-0.44(-0.99%)
May 19, 2015	44.34	44.47	43.93	44.46	6,602,759	+0.29(+0.65%)
May 18, 2015	44.28	44.66	43.86	44.17	8,670,045	-0.04(-0.09%)
May 15, 2015	43.26	44.29	42.90	44.21	13,212,670	+1.01(+2.34%)
May 14, 2015	44.85	45.51	42.95	43.20	38,357,348	-6.61(-13.27%)
May 13, 2015	49.41	49.87	48.93	49.81	7,067,645	+0.14(+0.28%)
May 12, 2015	49.56	50.00	49.34	49.67	4,285,644	+0.00(+0.00%)
May 11, 2015	50.14	50.30	49.49	49.67	5,015,738	+0.01(+0.03%)
May 08, 2015	49.47	50.07	49.26	49.66	4,660,820	+0.62(+1.25%)
May 07, 2015	48.86	49.28	48.34	49.04	3,417,647	+0.27(+0.55%)
May 06, 2015	48.22	48.82	47.89	48.78	4,287,515	+0.94(+1.97%)
May 05, 2015	48.66	48.98	47.74	47.83	3,937,391	-1.06(-2.16%)
May 04, 2015	48.88	49.20	48.66	48.89	2,785,431	+0.03(+0.05%)
May 01, 2015	47.86	48.97	47.64	48.86	3,398,915	+0.96(+2.01%)
Apr 30, 2015	47.48	48.25	47.40	47.90	5,817,444	+0.37(+0.77%)
Apr 29, 2015	48.62	48.87	47.53	47.53	5,486,904	-1.44(-2.94%)
Apr 28, 2015	48.60	49.12	48.09	48.97	4,692,559	+0.23(+0.47%)
Apr 27, 2015	50.22	50.47	48.68	48.74	4,951,039	-1.12(-2.25%)
Apr 24, 2015	51.00	51.18	49.40	49.87	7,189,180	-1.46(-2.85%)
Apr 23, 2015	50.66	51.74	50.45	51.33	3,493,196	+0.58(+1.15%)
Apr 22, 2015	50.37	51.05	49.92	50.75	3,562,650	+0.64(+1.28%)
Apr 21, 2015	50.39	50.51	49.74	50.11	2,604,572	-0.25(-0.50%)
Apr 20, 2015	50.39	50.54	49.93	50.36	3,381,256	+0.58(+1.15%)
Apr 17, 2015	50.56	51.00	49.65	49.79	4,479,646	-1.23(-2.41%)
Apr 16, 2015	50.92	51.35	50.48	51.02	2,789,269	+0.07(+0.14%)
Apr 15, 2015	51.39	51.77	50.92	50.94	3,386,391	-0.25(-0.50%)
Apr 14, 2015	51.81	51.95	51.09	51.20	2,989,773	-0.77(-1.48%)
Apr 13, 2015	52.29	52.77	51.97	51.97	2,258,501	-0.45(-0.85%)
Apr 10, 2015	52.37	52.59	51.87	52.41	3,967,165	+0.49(+0.94%)
Apr 09, 2015	52.37	52.61	51.78	51.93	3,785,632	-0.05(-0.10%)
Apr 08, 2015	52.33	52.71	51.64	51.98	4,412,915	-0.41(-0.78%)
Apr 07, 2015	52.80	53.10	52.35	52.39	2,555,550	-0.30(-0.57%)
Apr 06, 2015	52.63	53.22	52.51	52.69	2,716,764	-0.17(-0.33%)
Apr 02, 2015	52.24	52.86	52.86	52.86	3,357,317	+0.61(+1.16%)
Apr 01, 2015	52.05	52.59	51.83	52.25	4,723,377	-0.06(-0.11%)
Mar 31, 2015	51.26	53.02	51.22	52.31	7,254,804	+1.09(+2.13%)
Mar 30, 2015	50.11	51.50	49.91	51.22	2,606,153	+0.88(+1.74%)
Mar 27, 2015	50.33	50.58	50.05	50.35	3,991,353	+0.21(+0.43%)
Mar 26, 2015	49.82	50.29	49.40	50.13	3,298,586	+0.20(+0.40%)
Mar 25, 2015	50.24	50.55	49.92	49.93	5,223,310	-0.21(-0.43%)
Mar 24, 2015	50.39	50.72	50.08	50.15	3,712,318	-0.39(-0.78%)
Mar 23, 2015	50.80	51.17	50.53	50.54	3,959,089	-0.03(-0.05%)
Mar 20, 2015	50.39	51.10	50.39	50.57	3,889,761	+0.02(+0.04%)
Mar 19, 2015	50.10	50.70	49.86	50.55	2,806,379	+0.44(+0.88%)
Mar 18, 2015	49.69	50.38	49.18	50.11	3,857,454	+0.41(+0.83%)
Mar 17, 2015	49.32	49.84	49.30	49.69	4,021,282	+0.09(+0.18%)
Mar 16, 2015	49.74	50.13	49.33	49.61	4,282,984	+0.07(+0.13%)
Mar 13, 2015	49.65	50.07	49.26	49.54	3,850,899	-0.21(-0.42%)
Mar 12, 2015	49.38	49.91	49.38	49.75	2,217,917	+0.37(+0.76%)
Mar 11, 2015	49.37	49.72	49.03	49.37	2,725,163	-0.04(-0.08%)
Mar 10, 2015	49.09	49.50	48.86	49.41	4,193,712	+0.13(+0.27%)
Mar 09, 2015	48.98	49.49	48.80	49.28	3,015,553	+0.53(+1.10%)
Mar 06, 2015	48.91	49.23	48.60	48.74	3,328,888	-0.16(-0.33%)
Mar 05, 2015	49.56	49.65	48.90	48.90	4,098,327	-0.47(-0.94%)
Mar 04, 2015	49.47	49.63	49.13	49.37	3,630,097	-0.13(-0.27%)
Mar 03, 2015	49.46	49.79	48.95	49.50	4,621,123	+0.16(+0.32%)

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.