Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	48.21	48.52	46.95	47.24	221,174	-0.97(-2.00%)
May 28, 2015	48.51	48.51	47.60	48.21	157,661	-0.46(-0.94%)
May 27, 2015	48.08	48.74	47.53	48.66	211,823	+0.76(+1.58%)
May 26, 2015	48.18	48.18	47.37	47.91	221,052	-0.36(-0.75%)
May 22, 2015	49.03	48.27	48.27	48.27	127,807	-0.68(-1.40%)
May 21, 2015	48.43	49.12	48.43	48.95	120,032	+0.15(+0.32%)
May 20, 2015	49.36	49.42	48.63	48.80	194,705	-0.56(-1.14%)
May 19, 2015	48.55	49.50	48.48	49.36	238,998	+0.69(+1.42%)
May 18, 2015	47.73	48.72	47.68	48.67	128,057	+0.79(+1.65%)
May 15, 2015	48.03	48.15	47.68	47.88	106,619	-0.18(-0.38%)
May 14, 2015	47.73	48.40	47.47	48.06	123,100	+0.43(+0.90%)
May 13, 2015	47.88	48.13	46.88	47.63	174,723	-0.18(-0.38%)
May 12, 2015	47.43	47.90	46.97	47.82	230,291	+0.10(+0.21%)
May 11, 2015	47.46	47.89	47.29	47.72	202,350	+0.24(+0.50%)
May 08, 2015	47.28	47.57	46.99	47.48	239,873	+0.68(+1.46%)
May 07, 2015	46.28	46.95	46.28	46.80	126,131	+0.37(+0.80%)
May 06, 2015	46.68	46.71	46.01	46.43	134,864	-0.10(-0.21%)
May 05, 2015	46.82	47.34	46.34	46.53	207,730	-0.24(-0.51%)
May 04, 2015	46.84	47.21	46.43	46.76	170,493	+0.05(+0.12%)
May 01, 2015	45.78	46.87	45.78	46.71	255,392	+0.94(+2.04%)
Apr 30, 2015	46.69	46.69	45.70	45.77	229,313	-1.24(-2.63%)
Apr 29, 2015	47.71	47.71	46.27	47.01	218,332	-0.87(-1.82%)
Apr 28, 2015	47.71	48.07	47.22	47.88	167,755	+0.20(+0.42%)
Apr 27, 2015	48.47	48.47	47.42	47.68	275,891	-0.73(-1.50%)
Apr 24, 2015	48.18	48.72	47.83	48.41	200,772	+0.36(+0.76%)
Apr 23, 2015	47.99	48.67	47.46	48.04	257,857	-0.18(-0.38%)
Apr 22, 2015	47.11	49.27	46.56	48.23	521,428	+1.53(+3.27%)
Apr 21, 2015	46.73	47.34	46.58	46.70	155,780	-0.02(-0.04%)
Apr 20, 2015	46.42	46.90	46.42	46.72	144,910	+0.60(+1.30%)
Apr 17, 2015	46.72	46.72	45.87	46.12	154,911	-0.95(-2.03%)
Apr 16, 2015	46.76	47.22	46.57	47.07	160,879	+0.32(+0.68%)
Apr 15, 2015	46.89	47.13	46.64	46.75	257,871	+0.00(+0.00%)
Apr 14, 2015	46.72	46.81	46.20	46.75	320,047	+0.04(+0.08%)
Apr 13, 2015	46.44	46.95	46.43	46.72	220,284	+0.11(+0.23%)
Apr 10, 2015	46.52	46.94	46.24	46.61	218,918	+0.25(+0.55%)
Apr 09, 2015	46.13	46.65	45.67	46.35	334,073	+0.24(+0.51%)
Apr 08, 2015	46.25	46.45	45.63	46.12	299,483	-0.28(-0.61%)
Apr 07, 2015	46.90	47.39	46.26	46.40	334,809	-0.73(-1.54%)
Apr 06, 2015	47.58	47.95	47.08	47.13	174,591	-0.48(-1.01%)
Apr 02, 2015	48.95	47.61	47.61	47.61	135,466	-1.44(-2.93%)
Apr 01, 2015	49.20	49.36	48.51	49.04	112,376	-0.30(-0.61%)
Mar 31, 2015	49.29	49.55	49.13	49.34	82,885	-0.16(-0.33%)
Mar 30, 2015	49.52	49.81	49.39	49.51	138,534	+0.10(+0.20%)
Mar 27, 2015	49.71	49.71	49.12	49.41	102,537	-0.35(-0.71%)
Mar 26, 2015	50.00	50.00	49.41	49.76	93,684	-0.32(-0.63%)
Mar 25, 2015	50.64	50.72	50.02	50.08	220,929	-0.49(-0.97%)
Mar 24, 2015	50.72	50.72	50.23	50.57	157,759	-0.25(-0.50%)
Mar 23, 2015	52.10	52.13	50.82	50.82	204,090	-1.49(-2.85%)
Mar 20, 2015	51.05	52.39	50.78	52.31	481,370	+1.67(+3.30%)
Mar 19, 2015	49.70	50.78	49.54	50.64	168,749	+0.95(+1.90%)
Mar 18, 2015	48.79	49.76	48.60	49.70	119,746	+0.68(+1.39%)
Mar 17, 2015	48.79	49.23	48.52	49.02	199,326	-0.02(-0.04%)
Mar 16, 2015	49.23	49.71	48.89	49.03	159,927	+0.17(+0.35%)
Mar 13, 2015	49.19	49.34	48.44	48.86	174,070	-0.38(-0.78%)
Mar 12, 2015	48.90	49.27	48.37	49.24	165,801	+0.72(+1.48%)
Mar 11, 2015	48.22	48.95	47.97	48.53	356,678	+0.52(+1.08%)
Mar 10, 2015	47.66	48.50	47.64	48.01	184,506	-0.15(-0.32%)
Mar 09, 2015	48.10	48.28	47.70	48.16	443,291	+0.19(+0.40%)
Mar 06, 2015	47.76	48.15	47.74	47.97	117,372	-0.19(-0.40%)
Mar 05, 2015	47.86	48.22	47.45	48.16	164,651	+0.32(+0.66%)
Mar 04, 2015	47.84	47.96	47.56	47.84	99,235	-0.28(-0.58%)
Mar 03, 2015	48.56	48.56	47.86	48.13	144,475	-0.42(-0.86%)

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.