Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.87	44.88	43.33	43.73	1,765,357	-1.19(-2.66%)
May 28, 2015	46.43	46.43	44.52	44.93	2,086,798	-1.96(-4.18%)
May 27, 2015	46.86	47.38	46.69	46.89	594,743	-0.08(-0.17%)
May 26, 2015	47.45	47.52	46.72	46.97	330,013	-0.83(-1.73%)
May 22, 2015	47.63	47.80	47.80	47.80	393,287	+0.16(+0.33%)
May 21, 2015	47.62	48.32	47.42	47.64	834,015	-0.08(-0.16%)
May 20, 2015	47.09	47.75	46.87	47.72	455,194	+0.45(+0.96%)
May 19, 2015	47.77	47.83	47.13	47.26	651,700	-0.47(-0.99%)
May 18, 2015	47.04	47.81	46.79	47.74	544,877	+0.64(+1.35%)
May 15, 2015	47.47	47.75	46.65	47.10	953,315	-0.77(-1.60%)
May 14, 2015	46.82	48.22	46.73	47.87	1,392,184	+1.15(+2.46%)
May 13, 2015	46.21	46.78	46.13	46.72	915,059	+0.73(+1.59%)
May 12, 2015	45.97	46.17	45.54	45.98	929,089	+0.02(+0.04%)
May 11, 2015	45.80	46.31	45.58	45.97	830,901	+0.17(+0.38%)
May 08, 2015	45.86	46.24	45.49	45.79	919,592	+0.13(+0.29%)
May 07, 2015	45.79	46.00	45.50	45.66	756,387	-0.26(-0.57%)
May 06, 2015	45.96	46.06	45.04	45.92	1,145,383	+0.05(+0.11%)
May 05, 2015	46.72	47.49	45.77	45.87	1,222,153	-0.96(-2.06%)
May 04, 2015	47.80	48.40	46.79	46.83	1,276,114	-0.80(-1.68%)
May 01, 2015	46.83	47.90	46.71	47.63	1,438,980	+0.84(+1.80%)
Apr 30, 2015	46.69	47.58	46.15	46.79	1,947,015	-0.37(-0.77%)
Apr 29, 2015	44.76	47.43	44.57	47.16	3,086,906	+2.38(+5.32%)
Apr 28, 2015	42.61	44.93	40.99	44.77	3,065,643	+2.46(+5.81%)
Apr 27, 2015	41.72	42.69	41.68	42.32	1,856,623	+0.67(+1.61%)
Apr 24, 2015	41.54	41.67	41.06	41.65	604,415	+0.10(+0.25%)
Apr 23, 2015	41.17	41.72	40.92	41.54	704,157	+0.19(+0.46%)
Apr 22, 2015	41.59	41.90	40.76	41.35	1,126,659	-0.48(-1.14%)
Apr 21, 2015	42.38	42.43	41.66	41.83	625,364	-0.36(-0.84%)
Apr 20, 2015	42.60	42.72	42.10	42.19	631,051	-0.16(-0.37%)
Apr 17, 2015	42.56	42.65	42.05	42.34	905,699	-0.42(-0.98%)
Apr 16, 2015	43.19	43.19	42.61	42.76	891,793	-0.50(-1.15%)
Apr 15, 2015	42.34	43.54	42.25	43.25	1,231,464	+1.16(+2.77%)
Apr 14, 2015	42.10	42.19	41.62	42.09	491,243	-0.06(-0.14%)
Apr 13, 2015	42.62	42.62	42.13	42.15	653,437	-0.56(-1.30%)
Apr 10, 2015	42.02	42.81	42.01	42.71	714,894	+0.42(+0.99%)
Apr 09, 2015	41.99	42.34	41.83	42.29	630,864	+0.16(+0.37%)
Apr 08, 2015	42.25	42.38	41.74	42.13	557,665	-0.09(-0.21%)
Apr 07, 2015	42.36	42.60	41.97	42.22	755,473	-0.24(-0.57%)
Apr 06, 2015	41.43	42.72	41.43	42.46	1,372,330	+0.86(+2.07%)
Apr 02, 2015	41.97	41.60	41.60	41.60	1,157,316	-0.41(-0.97%)
Apr 01, 2015	42.27	42.53	41.92	42.01	864,413	-0.39(-0.92%)
Mar 31, 2015	42.20	42.60	42.12	42.40	711,649	+0.05(+0.12%)
Mar 30, 2015	41.34	42.66	41.26	42.35	717,952	+1.12(+2.72%)
Mar 27, 2015	41.12	41.42	40.76	41.23	510,674	+0.11(+0.27%)
Mar 26, 2015	40.80	41.22	40.62	41.12	637,830	+0.20(+0.49%)
Mar 25, 2015	41.43	41.43	40.84	40.92	688,932	-0.52(-1.26%)
Mar 24, 2015	41.85	42.01	41.05	41.44	997,268	-0.55(-1.30%)
Mar 23, 2015	41.65	42.17	41.65	41.99	761,128	+0.37(+0.90%)
Mar 20, 2015	41.61	41.72	40.92	41.61	1,032,994	+0.30(+0.71%)
Mar 19, 2015	41.59	41.64	41.03	41.32	782,189	-0.45(-1.08%)
Mar 18, 2015	41.36	41.83	40.89	41.77	965,211	+0.26(+0.63%)
Mar 17, 2015	40.92	41.54	40.89	41.51	839,864	+0.25(+0.61%)
Mar 16, 2015	41.09	41.28	40.88	41.26	1,397,623	+0.24(+0.59%)
Mar 13, 2015	41.08	41.09	40.46	41.01	646,548	-0.30(-0.72%)
Mar 12, 2015	41.16	41.54	40.79	41.31	959,091	+0.37(+0.91%)
Mar 11, 2015	40.36	40.97	39.95	40.93	776,647	+0.35(+0.86%)
Mar 10, 2015	40.64	40.73	39.83	40.59	832,274	-0.25(-0.62%)
Mar 09, 2015	40.83	41.02	40.44	40.84	625,178	+0.17(+0.41%)
Mar 06, 2015	40.92	41.53	40.42	40.67	667,625	-0.56(-1.35%)
Mar 05, 2015	41.04	41.29	40.69	41.23	538,431	+0.17(+0.40%)
Mar 04, 2015	41.23	41.44	40.71	41.06	809,098	-0.37(-0.90%)
Mar 03, 2015	41.11	41.59	40.94	41.44	666,542	+0.43(+1.04%)

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.