Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.05	44.18	43.83	44.09	2,840,380	+0.15(+0.34%)
May 28, 2015	43.99	44.14	43.72	43.95	2,416,305	-0.15(-0.35%)
May 27, 2015	44.04	44.14	43.88	44.10	2,045,916	+0.17(+0.38%)
May 26, 2015	44.31	44.39	43.84	43.93	1,623,217	-0.47(-1.07%)
May 22, 2015	44.58	44.41	44.41	44.41	1,403,275	-0.20(-0.44%)
May 21, 2015	44.73	44.87	44.49	44.60	1,466,119	-0.19(-0.42%)
May 20, 2015	44.85	45.06	44.78	44.79	1,995,238	+0.03(+0.06%)
May 19, 2015	45.18	45.18	44.69	44.76	2,496,803	-0.31(-0.70%)
May 18, 2015	45.38	45.38	44.98	45.08	2,492,980	-0.41(-0.90%)
May 15, 2015	45.06	45.77	45.01	45.49	4,458,596	+0.45(+1.01%)
May 14, 2015	44.72	45.15	44.56	45.04	2,602,830	+0.59(+1.33%)
May 13, 2015	44.42	44.70	44.28	44.44	1,988,205	+0.04(+0.09%)
May 12, 2015	44.28	44.43	44.07	44.40	1,922,065	-0.08(-0.17%)
May 11, 2015	44.17	44.77	44.17	44.48	2,038,517	+0.12(+0.27%)
May 08, 2015	44.63	44.89	44.33	44.36	2,247,890	+0.03(+0.08%)
May 07, 2015	43.95	44.41	43.90	44.32	1,818,640	+0.38(+0.87%)
May 06, 2015	44.21	44.28	43.55	43.94	2,367,983	-0.12(-0.27%)
May 05, 2015	45.28	45.38	43.65	44.06	4,519,691	-0.66(-1.48%)
May 04, 2015	44.54	44.93	44.53	44.72	3,148,340	+0.17(+0.38%)
May 01, 2015	44.23	44.61	44.21	44.55	2,314,228	+0.39(+0.88%)
Apr 30, 2015	44.26	44.30	43.96	44.16	1,910,437	-0.03(-0.08%)
Apr 29, 2015	44.36	44.60	44.14	44.20	1,777,924	-0.20(-0.46%)
Apr 28, 2015	44.39	44.51	44.17	44.40	2,256,941	+0.04(+0.09%)
Apr 27, 2015	44.40	44.55	44.14	44.36	2,061,786	-0.08(-0.19%)
Apr 24, 2015	44.64	44.77	44.36	44.44	1,716,245	-0.08(-0.19%)
Apr 23, 2015	44.53	44.71	44.36	44.53	1,340,067	-0.09(-0.20%)
Apr 22, 2015	44.66	44.83	44.44	44.62	1,658,860	+0.08(+0.19%)
Apr 21, 2015	45.06	45.20	44.47	44.53	2,514,414	-0.49(-1.08%)
Apr 20, 2015	45.22	45.66	44.77	45.02	2,331,128	+0.12(+0.26%)
Apr 17, 2015	45.06	45.18	44.72	44.90	2,146,219	-0.46(-1.01%)
Apr 16, 2015	45.40	45.58	45.19	45.36	1,794,718	-0.08(-0.18%)
Apr 15, 2015	45.82	46.05	45.41	45.45	1,990,046	-0.29(-0.63%)
Apr 14, 2015	45.63	45.94	45.51	45.73	2,426,339	+0.08(+0.18%)
Apr 13, 2015	45.85	45.91	45.61	45.65	1,387,623	-0.19(-0.41%)
Apr 10, 2015	45.79	46.01	45.59	45.84	2,214,230	+0.17(+0.37%)
Apr 09, 2015	45.68	45.78	45.50	45.67	2,340,409	-0.07(-0.15%)
Apr 08, 2015	45.91	45.91	45.49	45.74	2,798,591	-0.10(-0.23%)
Apr 07, 2015	45.99	46.15	45.76	45.84	2,302,696	-0.20(-0.44%)
Apr 06, 2015	46.41	46.72	46.05	46.05	5,695,788	-0.24(-0.53%)
Apr 02, 2015	45.96	46.29	46.29	46.29	3,501,878	+0.14(+0.30%)
Apr 01, 2015	45.81	46.18	45.32	46.15	5,164,446	+0.16(+0.35%)
Mar 31, 2015	45.43	46.24	45.36	45.99	5,659,611	+0.31(+0.69%)
Mar 30, 2015	44.56	45.68	44.39	45.68	5,183,484	+1.16(+2.60%)
Mar 27, 2015	44.01	44.54	43.93	44.52	2,666,723	+0.59(+1.33%)
Mar 26, 2015	44.25	44.30	43.56	43.93	3,605,476	-0.10(-0.24%)
Mar 25, 2015	44.30	44.62	43.68	44.04	7,853,195	+0.15(+0.33%)
Mar 24, 2015	44.63	44.70	43.89	43.89	2,528,059	-0.70(-1.58%)
Mar 23, 2015	44.58	44.83	44.48	44.60	2,286,045	-0.09(-0.20%)
Mar 20, 2015	43.92	44.69	43.92	44.69	6,348,450	+0.89(+2.02%)
Mar 19, 2015	43.79	44.12	43.67	43.80	2,805,480	-0.17(-0.40%)
Mar 18, 2015	43.38	44.07	42.91	43.98	3,110,963	+0.56(+1.30%)
Mar 17, 2015	43.47	43.61	43.24	43.41	2,562,697	-0.41(-0.94%)
Mar 16, 2015	43.45	43.83	43.33	43.82	2,930,741	+0.48(+1.11%)
Mar 13, 2015	43.36	43.48	43.03	43.34	2,094,991	-0.11(-0.26%)
Mar 12, 2015	43.22	43.51	43.22	43.45	2,269,195	+0.24(+0.55%)
Mar 11, 2015	43.66	43.67	43.08	43.22	2,616,470	-0.45(-1.02%)
Mar 10, 2015	43.47	43.77	43.23	43.66	3,565,002	+0.01(+0.02%)
Mar 09, 2015	43.62	43.84	43.50	43.66	2,318,702	+0.09(+0.21%)
Mar 06, 2015	44.38	44.47	43.42	43.56	4,031,050	-1.10(-2.47%)
Mar 05, 2015	45.13	45.28	44.50	44.67	3,852,751	-0.47(-1.04%)
Mar 04, 2015	44.95	45.16	44.82	45.13	7,381,060	+0.29(+0.65%)
Mar 03, 2015	44.34	44.88	44.09	44.84	4,081,257	+0.33(+0.73%)

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.