Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.95	47.04	46.42	46.51	4,776,789	-0.36(-0.76%)
May 28, 2015	46.95	47.17	46.61	46.87	1,851,466	-0.12(-0.25%)
May 27, 2015	46.40	47.11	46.16	46.99	2,581,046	+0.71(+1.53%)
May 26, 2015	46.57	46.64	46.09	46.28	1,594,558	-0.42(-0.90%)
May 22, 2015	46.51	46.70	46.70	46.70	1,472,460	+0.05(+0.11%)
May 21, 2015	46.89	46.97	46.46	46.65	1,560,688	-0.19(-0.40%)
May 20, 2015	46.62	47.16	46.54	46.84	2,225,724	+0.14(+0.29%)
May 19, 2015	46.67	47.11	46.39	46.70	1,703,286	-0.11(-0.24%)
May 18, 2015	46.87	47.11	46.74	46.81	1,798,245	-0.24(-0.51%)
May 15, 2015	47.06	47.21	46.95	47.05	3,154,043	+0.15(+0.32%)
May 14, 2015	46.14	46.92	46.02	46.90	1,575,759	+0.96(+2.10%)
May 13, 2015	46.36	46.91	45.82	45.94	2,501,992	-0.26(-0.56%)
May 12, 2015	45.63	46.55	45.48	46.19	2,308,447	+0.28(+0.60%)
May 11, 2015	46.71	46.97	45.85	45.92	2,359,693	-0.92(-1.96%)
May 08, 2015	47.26	47.43	46.77	46.84	2,417,228	+0.41(+0.89%)
May 07, 2015	45.47	46.62	45.47	46.42	2,384,037	+1.08(+2.37%)
May 06, 2015	45.75	45.84	45.07	45.35	3,742,973	-0.36(-0.78%)
May 05, 2015	46.91	46.91	45.60	45.70	2,437,258	-1.36(-2.89%)
May 04, 2015	47.02	47.53	46.92	47.06	2,025,100	+0.27(+0.58%)
May 01, 2015	46.39	47.23	46.22	46.79	2,559,617	+0.57(+1.23%)
Apr 30, 2015	46.91	47.26	45.89	46.22	3,746,802	-0.98(-2.07%)
Apr 29, 2015	47.41	47.85	46.79	47.20	3,027,506	-0.69(-1.45%)
Apr 28, 2015	47.83	48.06	47.44	47.89	2,803,889	-0.10(-0.21%)
Apr 27, 2015	47.99	48.36	47.84	47.99	2,232,200	+0.09(+0.18%)
Apr 24, 2015	47.87	48.33	47.76	47.91	1,335,004	+0.04(+0.08%)
Apr 23, 2015	47.60	48.01	47.58	47.87	1,512,211	+0.15(+0.31%)
Apr 22, 2015	47.56	48.08	47.48	47.72	3,363,333	+0.30(+0.63%)
Apr 21, 2015	47.27	47.71	47.18	47.42	2,665,725	+0.31(+0.66%)
Apr 20, 2015	47.19	47.38	46.94	47.11	1,777,922	-0.03(-0.07%)
Apr 17, 2015	47.26	47.45	46.91	47.14	2,082,514	-0.28(-0.59%)
Apr 16, 2015	47.14	47.61	46.83	47.42	1,613,915	+0.29(+0.61%)
Apr 15, 2015	47.61	47.68	47.04	47.13	1,994,042	-0.49(-1.04%)
Apr 14, 2015	47.61	47.68	47.26	47.63	2,228,273	+0.49(+1.04%)
Apr 13, 2015	47.17	47.54	47.14	47.14	1,894,742	-0.19(-0.40%)
Apr 10, 2015	47.60	47.97	47.18	47.32	2,127,278	-0.16(-0.33%)
Apr 09, 2015	48.73	48.74	47.38	47.48	2,323,079	-1.36(-2.78%)
Apr 08, 2015	48.69	49.08	48.64	48.84	3,742,213	+0.21(+0.44%)
Apr 07, 2015	49.42	49.54	48.63	48.63	2,608,444	-0.86(-1.74%)
Apr 06, 2015	49.20	49.58	49.06	49.49	1,671,077	+0.48(+0.98%)
Apr 02, 2015	48.61	49.01	49.01	49.01	2,335,643	+0.47(+0.97%)
Apr 01, 2015	48.78	48.93	48.34	48.54	2,955,537	-0.19(-0.39%)
Mar 31, 2015	49.35	49.45	48.72	48.73	5,104,110	-0.65(-1.32%)
Mar 30, 2015	49.30	49.57	49.01	49.38	6,987,525	+0.28(+0.57%)
Mar 27, 2015	49.10	49.57	48.83	49.10	2,974,349	-0.03(-0.06%)
Mar 26, 2015	49.45	49.65	48.99	49.13	4,382,686	-0.19(-0.39%)
Mar 25, 2015	50.54	50.81	49.21	49.32	4,163,792	-1.26(-2.50%)
Mar 24, 2015	50.86	51.19	50.57	50.59	3,543,487	-0.39(-0.77%)
Mar 23, 2015	51.24	51.65	50.94	50.98	2,070,696	-0.17(-0.33%)
Mar 20, 2015	49.88	51.30	49.84	51.15	4,949,594	+1.25(+2.51%)
Mar 19, 2015	49.83	50.45	49.72	49.90	2,516,365	-0.08(-0.16%)
Mar 18, 2015	48.90	50.18	48.56	49.98	3,098,996	+1.11(+2.28%)
Mar 17, 2015	48.89	49.04	48.47	48.86	2,653,471	-0.17(-0.36%)
Mar 16, 2015	48.08	49.08	48.01	49.04	2,381,742	+1.17(+2.44%)
Mar 13, 2015	48.08	48.30	47.63	47.87	2,418,904	-0.07(-0.14%)
Mar 12, 2015	47.41	48.06	47.27	47.94	4,110,067	+0.85(+1.81%)
Mar 11, 2015	47.15	47.36	47.02	47.09	1,662,363	-0.12(-0.25%)
Mar 10, 2015	47.10	47.60	46.92	47.20	2,490,194	+0.09(+0.18%)
Mar 09, 2015	46.97	47.38	46.87	47.12	1,636,719	+0.48(+1.04%)
Mar 06, 2015	47.22	47.42	46.50	46.63	3,065,025	-1.43(-2.97%)
Mar 05, 2015	48.30	48.70	48.05	48.06	2,687,591	+0.30(+0.64%)
Mar 04, 2015	48.04	48.02	47.57	47.76	1,833,658	-0.26(-0.54%)
Mar 03, 2015	48.09	48.24	47.82	48.02	2,547,701	-0.20(-0.41%)

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.