Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.56	46.69	46.33	46.60	2,687,484	+0.16(+0.34%)
May 28, 2015	46.49	46.66	46.21	46.45	2,286,237	-0.14(-0.30%)
May 27, 2015	46.52	46.63	46.35	46.59	1,936,708	+0.18(+0.38%)
May 26, 2015	46.81	46.90	46.32	46.41	1,536,572	-0.50(-1.07%)
May 22, 2015	47.09	46.91	46.91	46.91	1,328,370	-0.21(-0.44%)
May 21, 2015	47.25	47.40	46.99	47.12	1,387,860	-0.20(-0.42%)
May 20, 2015	47.38	47.60	47.30	47.32	1,888,735	+0.03(+0.06%)
May 19, 2015	47.73	47.73	47.21	47.29	2,363,527	-0.33(-0.70%)
May 18, 2015	47.94	47.94	47.52	47.62	2,359,908	-0.43(-0.90%)
May 15, 2015	47.61	48.35	47.55	48.05	4,220,602	+0.48(+1.01%)
May 14, 2015	47.24	47.70	47.07	47.58	2,463,894	+0.63(+1.33%)
May 13, 2015	46.92	47.22	46.77	46.95	1,882,077	+0.04(+0.09%)
May 12, 2015	46.77	46.93	46.56	46.91	1,819,468	-0.08(-0.17%)
May 11, 2015	46.66	47.30	46.66	46.99	1,929,704	+0.13(+0.27%)
May 08, 2015	47.15	47.42	46.83	46.86	2,127,900	+0.04(+0.08%)
May 07, 2015	46.43	46.91	46.37	46.82	1,721,564	+0.41(+0.87%)
May 06, 2015	46.70	46.78	46.01	46.42	2,241,583	-0.13(-0.27%)
May 05, 2015	47.83	47.94	46.11	46.54	4,278,436	-0.70(-1.48%)
May 04, 2015	47.05	47.47	47.04	47.24	2,980,286	+0.18(+0.38%)

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.