Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.16	48.69	46.75	47.91	3,602,014	+0.16(+0.34%)
May 28, 2015	45.10	47.92	44.85	47.75	4,838,892	+2.23(+4.90%)
May 27, 2015	45.85	46.68	44.83	45.52	2,544,478	-0.03(-0.07%)
May 26, 2015	46.13	46.81	45.36	45.55	2,140,724	-0.93(-2.00%)
May 22, 2015	46.00	46.48	46.48	46.48	1,373,800	+0.34(+0.74%)
May 21, 2015	46.10	46.88	45.86	46.14	1,929,882	-0.29(-0.62%)
May 20, 2015	46.55	46.93	45.77	46.43	1,605,599	-0.03(-0.06%)
May 19, 2015	46.52	48.56	46.00	46.46	4,677,433	-0.10(-0.21%)
May 18, 2015	45.70	46.62	45.50	46.56	2,891,639	-0.33(-0.70%)
May 15, 2015	47.36	47.57	46.68	46.89	3,568,513	-0.46(-0.97%)
May 14, 2015	47.85	48.47	47.26	47.35	3,538,866	-0.49(-1.02%)
May 13, 2015	48.83	49.35	47.25	47.84	5,576,709	-0.99(-2.03%)
May 12, 2015	48.22	49.86	48.15	48.83	7,587,150	+0.21(+0.43%)
May 11, 2015	49.36	50.28	47.88	48.62	10,428,692	-1.31(-2.62%)
May 08, 2015	47.25	50.99	47.20	49.93	24,155,636	+2.92(+6.21%)
May 07, 2015	38.22	48.73	38.39	47.01	33,817,888	+8.79(+23.00%)
May 06, 2015	38.80	39.09	37.91	38.22	2,686,100	-0.66(-1.70%)
May 05, 2015	39.54	39.99	38.69	38.88	2,500,347	-0.73(-1.84%)
May 04, 2015	39.69	39.71	38.70	39.61	5,170,671	-0.15(-0.38%)
May 01, 2015	39.31	39.89	38.54	39.76	5,876,831	+0.37(+0.94%)
Apr 30, 2015	41.25	42.29	38.75	39.39	25,302,724	-11.89(-23.19%)
Apr 29, 2015	51.00	51.73	50.38	51.28	6,480,400	+0.06(+0.12%)
Apr 28, 2015	51.30	52.25	51.06	51.22	2,433,213	+0.20(+0.39%)
Apr 27, 2015	50.98	52.51	50.88	51.02	2,388,489	+0.41(+0.81%)
Apr 24, 2015	50.83	51.22	50.27	50.61	1,433,914	+0.29(+0.58%)
Apr 23, 2015	50.51	50.75	49.70	50.32	1,458,036	-0.13(-0.26%)
Apr 22, 2015	49.96	51.15	49.79	50.45	2,498,279	+1.14(+2.31%)
Apr 21, 2015	48.42	49.75	48.15	49.31	1,686,855	+1.06(+2.20%)
Apr 20, 2015	48.45	48.49	47.83	48.25	1,112,810	-0.05(-0.10%)
Apr 17, 2015	48.91	49.01	47.94	48.30	2,069,600	-1.07(-2.17%)
Apr 16, 2015	49.33	50.00	48.53	49.37	2,694,580	-0.20(-0.40%)
Apr 15, 2015	47.62	50.20	47.58	49.57	5,394,703	+1.97(+4.14%)
Apr 14, 2015	47.36	47.95	46.71	47.60	1,692,627	+0.20(+0.42%)
Apr 13, 2015	47.72	48.34	47.27	47.40	1,486,057	-0.25(-0.52%)
Apr 10, 2015	47.05	47.72	46.55	47.65	1,407,392	+0.65(+1.38%)
Apr 09, 2015	47.40	48.10	46.78	47.00	1,184,917	-0.43(-0.91%)
Apr 08, 2015	46.82	47.78	46.37	47.43	1,856,547	+0.44(+0.94%)
Apr 07, 2015	47.28	48.17	46.96	46.99	1,435,612	-0.32(-0.68%)
Apr 06, 2015	46.25	47.82	46.08	47.31	1,558,508	+0.17(+0.36%)
Apr 02, 2015	45.40	47.14	47.14	47.14	2,594,600	+1.64(+3.60%)
Apr 01, 2015	47.25	47.37	45.09	45.50	3,672,005	-1.85(-3.91%)
Mar 31, 2015	47.03	47.92	46.79	47.35	1,922,195	-0.04(-0.08%)
Mar 30, 2015	47.10	48.24	46.71	47.39	3,333,766	+0.23(+0.49%)
Mar 27, 2015	45.82	47.35	45.76	47.16	1,889,504	+1.45(+3.17%)
Mar 26, 2015	45.65	46.60	45.31	45.71	1,692,471	-0.05(-0.11%)
Mar 25, 2015	47.04	47.24	45.73	45.76	2,525,007	-1.28(-2.72%)
Mar 24, 2015	46.97	47.36	46.53	47.04	2,266,624	+0.01(+0.02%)
Mar 23, 2015	44.86	47.15	44.74	47.03	3,680,690	+2.09(+4.65%)
Mar 20, 2015	45.32	46.40	44.86	44.94	4,240,409	-0.24(-0.53%)
Mar 19, 2015	46.67	47.24	44.34	45.18	9,280,038	-1.64(-3.50%)
Mar 18, 2015	47.04	47.57	46.60	46.82	2,514,803	-0.40(-0.85%)
Mar 17, 2015	46.60	47.59	46.31	47.22	1,723,651	+0.51(+1.09%)
Mar 16, 2015	46.35	46.75	45.60	46.71	1,607,834	+0.26(+0.56%)
Mar 13, 2015	46.76	47.50	46.13	46.45	2,259,438	-0.35(-0.75%)
Mar 12, 2015	45.90	46.82	45.54	46.80	1,657,065	+1.07(+2.34%)
Mar 11, 2015	45.08	46.73	44.72	45.73	2,227,057	+0.50(+1.11%)
Mar 10, 2015	45.04	45.90	44.25	45.23	2,378,866	-0.59(-1.29%)
Mar 09, 2015	46.96	46.96	45.34	45.82	2,554,829	-1.23(-2.61%)
Mar 06, 2015	47.75	48.58	46.92	47.05	1,994,796	-0.89(-1.86%)
Mar 05, 2015	47.69	48.70	47.41	47.94	1,696,942	+0.15(+0.31%)
Mar 04, 2015	48.68	48.87	47.31	47.79	2,219,564	-0.79(-1.63%)
Mar 03, 2015	47.75	48.98	47.33	48.58	2,351,635	+0.72(+1.50%)

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.