Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.24	47.28	46.30	46.53	5,890,910	-0.55(-1.16%)
May 28, 2015	46.84	47.12	46.53	47.08	4,808,319	+0.05(+0.11%)
May 27, 2015	46.98	47.18	46.75	47.03	3,457,498	+0.09(+0.20%)
May 26, 2015	47.65	47.66	46.80	46.94	5,935,659	-0.73(-1.54%)
May 22, 2015	47.51	47.67	47.67	47.67	6,899,468	+0.05(+0.10%)
May 21, 2015	46.49	48.42	46.45	47.62	13,935,982	+1.23(+2.64%)
May 20, 2015	46.18	46.51	45.83	46.40	6,384,600	+0.18(+0.38%)
May 19, 2015	46.29	46.45	45.92	46.22	6,519,952	-0.23(-0.50%)
May 18, 2015	46.54	46.64	46.22	46.45	5,182,148	+0.01(+0.02%)
May 15, 2015	46.75	46.77	46.34	46.44	4,735,185	-0.26(-0.56%)
May 14, 2015	46.90	46.96	46.56	46.70	5,341,897	+0.15(+0.31%)
May 13, 2015	46.33	46.95	46.33	46.56	9,405,561	+0.49(+1.06%)
May 12, 2015	45.31	46.31	45.20	46.07	9,686,866	+0.67(+1.48%)
May 11, 2015	44.96	45.58	44.71	45.40	6,902,750	+0.39(+0.87%)
May 08, 2015	44.97	45.22	44.84	45.01	5,292,337	+0.53(+1.19%)
May 07, 2015	44.75	44.75	44.12	44.48	7,557,521	-0.09(-0.21%)
May 06, 2015	44.70	44.77	44.07	44.57	8,682,423	-0.14(-0.31%)
May 05, 2015	44.10	45.07	44.02	44.71	11,002,107	-0.83(-1.83%)
May 04, 2015	45.62	45.79	45.41	45.54	4,975,775	+0.12(+0.27%)
May 01, 2015	45.20	45.47	45.03	45.42	3,939,782	+0.38(+0.85%)
Apr 30, 2015	45.18	45.44	44.82	45.04	5,209,342	-0.20(-0.44%)
Apr 29, 2015	44.75	45.38	44.41	45.24	6,151,838	+0.33(+0.73%)
Apr 28, 2015	44.56	45.03	44.42	44.91	4,525,885	+0.15(+0.34%)
Apr 27, 2015	44.26	44.91	44.23	44.75	5,106,220	+0.62(+1.41%)
Apr 24, 2015	44.30	44.55	43.87	44.13	5,164,396	-0.43(-0.96%)
Apr 23, 2015	44.21	44.85	44.07	44.56	4,931,615	+0.05(+0.10%)
Apr 22, 2015	44.56	44.62	44.03	44.52	4,731,976	-0.05(-0.12%)
Apr 21, 2015	44.95	45.14	44.23	44.57	4,757,558	-0.37(-0.82%)
Apr 20, 2015	44.92	45.33	44.88	44.94	4,640,831	+0.21(+0.46%)
Apr 17, 2015	44.82	44.84	44.30	44.73	6,650,480	-0.37(-0.81%)
Apr 16, 2015	45.06	45.28	44.87	45.10	5,120,396	-0.19(-0.42%)
Apr 15, 2015	44.90	45.40	44.82	45.29	6,184,741	+0.64(+1.42%)
Apr 14, 2015	44.52	44.85	44.37	44.65	5,958,660	-0.05(-0.12%)
Apr 13, 2015	43.58	44.75	43.54	44.71	12,282,136	+1.19(+2.73%)
Apr 10, 2015	43.54	43.65	43.27	43.52	4,849,268	+0.10(+0.23%)
Apr 09, 2015	43.35	43.75	43.32	43.42	7,034,635	-0.02(-0.04%)
Apr 08, 2015	43.15	43.58	43.04	43.44	6,434,256	+0.21(+0.48%)
Apr 07, 2015	43.39	43.54	42.99	43.23	5,700,738	-0.40(-0.91%)
Apr 06, 2015	42.78	44.21	42.30	43.63	10,168,669	+1.11(+2.61%)
Apr 02, 2015	42.80	42.52	42.52	42.52	7,723,544	-0.27(-0.63%)
Apr 01, 2015	43.07	43.12	42.66	42.79	6,145,422	-0.56(-1.29%)
Mar 31, 2015	43.15	43.39	42.72	43.35	8,146,981	+0.02(+0.05%)
Mar 30, 2015	43.42	43.82	43.30	43.32	5,635,586	+0.04(+0.09%)
Mar 27, 2015	43.37	43.37	42.87	43.28	4,803,919	+0.05(+0.12%)
Mar 26, 2015	43.02	43.48	42.79	43.23	6,628,647	-0.10(-0.23%)
Mar 25, 2015	43.64	43.71	43.24	43.33	7,487,330	-0.16(-0.37%)
Mar 24, 2015	43.54	43.61	43.28	43.49	8,055,164	-0.09(-0.21%)
Mar 23, 2015	43.43	43.76	43.35	43.58	5,479,101	+0.18(+0.42%)
Mar 20, 2015	43.26	43.48	43.05	43.40	10,480,415	+0.32(+0.75%)
Mar 19, 2015	43.23	43.33	42.71	43.08	5,104,473	-0.39(-0.90%)
Mar 18, 2015	42.52	43.71	42.12	43.47	7,736,212	+0.83(+1.96%)
Mar 17, 2015	42.65	42.78	42.47	42.63	5,532,888	-0.41(-0.96%)
Mar 16, 2015	42.47	43.06	42.46	43.05	6,488,264	+0.74(+1.76%)
Mar 13, 2015	42.81	42.83	42.06	42.30	6,373,452	-0.60(-1.41%)
Mar 12, 2015	42.63	42.99	42.59	42.91	6,133,626	+0.41(+0.97%)
Mar 11, 2015	43.13	43.15	42.49	42.50	5,449,789	-0.44(-1.03%)
Mar 10, 2015	43.28	43.28	42.79	42.94	7,987,959	-0.77(-1.77%)
Mar 09, 2015	43.58	43.89	43.37	43.71	8,072,275	+0.41(+0.95%)
Mar 06, 2015	43.98	43.98	43.13	43.30	10,055,914	-1.16(-2.62%)
Mar 05, 2015	44.23	44.46	43.98	44.46	6,338,769	+0.23(+0.52%)
Mar 04, 2015	44.46	44.69	44.07	44.23	4,508,731	-0.46(-1.03%)
Mar 03, 2015	44.37	44.75	44.34	44.69	4,045,919	+0.04(+0.09%)

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.