Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.24	47.28	46.30	46.53	5,891,504	-0.55(-1.16%)
May 28, 2015	46.83	47.12	46.52	47.08	4,808,804	+0.05(+0.11%)
May 27, 2015	46.98	47.18	46.75	47.02	3,457,847	+0.09(+0.20%)
May 26, 2015	47.65	47.66	46.79	46.93	5,936,257	-0.73(-1.54%)
May 22, 2015	47.50	47.66	47.66	47.66	6,900,163	+0.05(+0.10%)
May 21, 2015	46.48	48.41	46.44	47.62	13,937,386	+1.23(+2.64%)
May 20, 2015	46.17	46.51	45.83	46.39	6,385,244	+0.18(+0.38%)
May 19, 2015	46.28	46.44	45.92	46.21	6,520,609	-0.23(-0.50%)
May 18, 2015	46.54	46.64	46.21	46.44	5,182,670	+0.01(+0.02%)
May 15, 2015	46.75	46.76	46.34	46.44	4,735,662	-0.26(-0.56%)
May 14, 2015	46.89	46.95	46.55	46.70	5,342,436	+0.15(+0.31%)
May 13, 2015	46.32	46.95	46.32	46.55	9,406,508	+0.49(+1.05%)
May 12, 2015	45.31	46.30	45.19	46.07	9,687,841	+0.67(+1.48%)
May 11, 2015	44.96	45.58	44.70	45.39	6,903,445	+0.39(+0.87%)
May 08, 2015	44.96	45.22	44.83	45.00	5,292,870	+0.53(+1.19%)
May 07, 2015	44.74	44.75	44.11	44.47	7,558,282	-0.09(-0.21%)
May 06, 2015	44.70	44.77	44.06	44.57	8,683,298	-0.14(-0.31%)
May 05, 2015	44.10	45.06	44.02	44.70	11,003,215	-0.83(-1.83%)
May 04, 2015	45.61	45.78	45.41	45.54	4,976,276	+0.12(+0.27%)
May 01, 2015	45.19	45.46	45.03	45.42	3,940,178	+0.38(+0.85%)
Apr 30, 2015	45.17	45.44	44.82	45.03	5,209,866	-0.20(-0.44%)
Apr 29, 2015	44.74	45.38	44.41	45.23	6,152,457	+0.33(+0.73%)
Apr 28, 2015	44.56	45.03	44.41	44.90	4,526,340	+0.15(+0.34%)
Apr 27, 2015	44.25	44.91	44.22	44.75	5,106,734	+0.62(+1.41%)
Apr 24, 2015	44.30	44.54	43.87	44.13	5,164,916	-0.43(-0.96%)
Apr 23, 2015	44.21	44.84	44.06	44.56	4,932,112	+0.05(+0.10%)
Apr 22, 2015	44.56	44.62	44.02	44.51	4,732,452	-0.05(-0.12%)
Apr 21, 2015	44.95	45.14	44.22	44.57	4,758,037	-0.37(-0.82%)
Apr 20, 2015	44.91	45.32	44.88	44.93	4,641,299	+0.21(+0.46%)
Apr 17, 2015	44.82	44.83	44.30	44.73	6,651,149	-0.37(-0.81%)
Apr 16, 2015	45.06	45.27	44.86	45.09	5,120,911	-0.19(-0.42%)
Apr 15, 2015	44.90	45.40	44.82	45.29	6,185,363	+0.64(+1.42%)
Apr 14, 2015	44.52	44.85	44.37	44.65	5,959,260	-0.05(-0.12%)
Apr 13, 2015	43.57	44.75	43.53	44.70	12,283,373	+1.19(+2.73%)
Apr 10, 2015	43.54	43.65	43.27	43.52	4,849,756	+0.10(+0.23%)
Apr 09, 2015	43.35	43.75	43.31	43.42	7,035,343	-0.02(-0.04%)
Apr 08, 2015	43.14	43.58	43.04	43.43	6,434,904	+0.21(+0.48%)
Apr 07, 2015	43.39	43.53	42.99	43.23	5,701,312	-0.40(-0.91%)
Apr 06, 2015	42.77	44.21	42.29	43.62	10,169,693	+1.11(+2.61%)
Apr 02, 2015	42.80	42.51	42.51	42.51	7,724,322	-0.27(-0.63%)
Apr 01, 2015	43.07	43.12	42.65	42.78	6,146,040	-0.56(-1.29%)
Mar 31, 2015	43.14	43.39	42.71	43.34	8,147,801	+0.02(+0.05%)
Mar 30, 2015	43.42	43.82	43.30	43.32	5,636,154	+0.04(+0.09%)
Mar 27, 2015	43.36	43.36	42.87	43.28	4,804,403	+0.05(+0.12%)
Mar 26, 2015	43.01	43.48	42.79	43.23	6,629,315	-0.10(-0.23%)
Mar 25, 2015	43.63	43.71	43.23	43.33	7,488,084	-0.16(-0.37%)
Mar 24, 2015	43.53	43.60	43.28	43.49	8,055,974	-0.09(-0.21%)
Mar 23, 2015	43.43	43.75	43.34	43.58	5,479,653	+0.18(+0.42%)
Mar 20, 2015	43.26	43.47	43.05	43.40	10,481,470	+0.32(+0.75%)
Mar 19, 2015	43.23	43.33	42.70	43.07	5,104,986	-0.39(-0.90%)
Mar 18, 2015	42.51	43.70	42.11	43.46	7,736,991	+0.83(+1.96%)
Mar 17, 2015	42.64	42.77	42.47	42.63	5,533,445	-0.41(-0.96%)
Mar 16, 2015	42.47	43.06	42.45	43.04	6,488,917	+0.74(+1.76%)
Mar 13, 2015	42.81	42.82	42.06	42.30	6,374,094	-0.60(-1.41%)
Mar 12, 2015	42.62	42.99	42.58	42.91	6,134,244	+0.41(+0.97%)
Mar 11, 2015	43.13	43.14	42.48	42.49	5,450,338	-0.44(-1.03%)
Mar 10, 2015	43.28	43.28	42.79	42.94	7,988,763	-0.77(-1.77%)
Mar 09, 2015	43.57	43.88	43.36	43.71	8,073,088	+0.41(+0.95%)
Mar 06, 2015	43.98	43.98	43.13	43.30	10,056,927	-1.16(-2.62%)
Mar 05, 2015	44.22	44.46	43.97	44.46	6,339,407	+0.23(+0.52%)
Mar 04, 2015	44.46	44.69	44.06	44.23	4,509,185	-0.46(-1.03%)
Mar 03, 2015	44.37	44.75	44.34	44.69	4,046,327	+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.