Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.05	45.09	44.60	44.66	891,092	-0.32(-0.72%)
May 28, 2015	45.09	45.25	44.62	44.99	1,542,041	-0.18(-0.41%)
May 27, 2015	45.38	45.64	45.00	45.17	1,021,078	-0.24(-0.54%)
May 26, 2015	46.09	46.32	45.13	45.42	777,267	-0.88(-1.89%)
May 22, 2015	46.34	46.29	46.29	46.29	454,711	-0.14(-0.30%)
May 21, 2015	46.32	46.91	46.21	46.43	652,309	+0.13(+0.27%)
May 20, 2015	46.11	46.52	45.88	46.30	719,563	+0.06(+0.13%)
May 19, 2015	46.67	46.67	46.05	46.24	672,315	-0.38(-0.81%)
May 18, 2015	45.94	46.64	45.57	46.62	1,039,116	+0.50(+1.08%)
May 15, 2015	46.50	46.59	46.06	46.12	846,367	-0.26(-0.56%)
May 14, 2015	45.58	46.51	45.18	46.38	1,445,442	+1.05(+2.31%)
May 13, 2015	45.40	45.74	45.11	45.33	864,798	-0.05(-0.12%)
May 12, 2015	45.63	45.67	44.88	45.39	563,917	-0.38(-0.82%)
May 11, 2015	45.25	45.96	45.11	45.76	1,572,196	+0.45(+0.98%)
May 08, 2015	44.91	45.39	44.83	45.32	1,375,122	+0.79(+1.76%)
May 07, 2015	44.21	44.71	44.10	44.53	845,288	+0.30(+0.67%)
May 06, 2015	44.04	44.26	43.47	44.23	1,059,943	+0.26(+0.60%)
May 05, 2015	44.64	44.87	43.74	43.97	1,514,477	-0.85(-1.89%)
May 04, 2015	44.44	44.95	44.29	44.82	1,672,140	+0.54(+1.22%)
May 01, 2015	43.80	44.47	43.69	44.28	1,646,286	+0.59(+1.36%)
Apr 30, 2015	44.15	44.72	43.61	43.68	2,517,325	-1.00(-2.23%)
Apr 29, 2015	47.05	47.13	43.78	44.68	4,759,637	-3.42(-7.11%)
Apr 28, 2015	48.15	48.15	47.40	48.10	1,784,496	-0.17(-0.36%)
Apr 27, 2015	48.45	48.91	47.86	48.28	1,402,315	+0.03(+0.05%)
Apr 24, 2015	47.74	48.38	47.53	48.25	1,079,085	+0.68(+1.43%)
Apr 23, 2015	47.08	47.67	46.81	47.57	987,605	+0.42(+0.89%)
Apr 22, 2015	47.12	47.20	46.32	47.15	767,768	+0.11(+0.24%)
Apr 21, 2015	47.79	47.90	46.99	47.04	1,106,159	-0.69(-1.45%)
Apr 20, 2015	47.84	48.01	47.59	47.73	864,808	+0.28(+0.59%)
Apr 17, 2015	47.19	47.54	46.62	47.45	1,237,578	-0.06(-0.13%)
Apr 16, 2015	47.13	47.69	45.89	47.51	1,310,026	+1.53(+3.32%)
Apr 15, 2015	45.20	46.18	45.20	45.98	907,872	+0.77(+1.70%)
Apr 14, 2015	45.31	45.47	44.76	45.21	797,752	-0.36(-0.79%)
Apr 13, 2015	45.52	45.84	45.36	45.57	615,008	-0.05(-0.11%)
Apr 10, 2015	45.75	45.80	45.33	45.62	640,740	+0.06(+0.13%)
Apr 09, 2015	45.47	45.68	45.22	45.56	1,095,780	-0.03(-0.06%)
Apr 08, 2015	45.10	45.61	44.78	45.59	1,167,854	+0.45(+1.01%)
Apr 07, 2015	45.23	45.36	44.87	45.13	999,167	+0.01(+0.02%)
Apr 06, 2015	44.48	45.37	44.48	45.13	794,419	+0.31(+0.68%)
Apr 02, 2015	44.51	44.82	44.82	44.82	661,628	+0.20(+0.45%)
Apr 01, 2015	44.82	44.98	44.27	44.62	837,767	-0.30(-0.66%)
Mar 31, 2015	45.25	45.33	44.72	44.92	1,241,428	-0.41(-0.91%)
Mar 30, 2015	44.98	45.53	44.98	45.33	729,091	+0.63(+1.41%)
Mar 27, 2015	44.39	44.92	44.23	44.70	836,089	+0.26(+0.59%)
Mar 26, 2015	44.92	44.94	44.35	44.44	777,524	-0.59(-1.32%)
Mar 25, 2015	45.69	45.79	44.99	45.03	932,704	-0.38(-0.85%)
Mar 24, 2015	45.51	46.20	45.33	45.41	1,316,484	+0.00(+0.00%)
Mar 23, 2015	44.83	45.71	44.66	45.41	1,197,319	+0.67(+1.50%)
Mar 20, 2015	44.89	45.06	44.59	44.74	1,812,491	+0.13(+0.29%)
Mar 19, 2015	45.47	45.70	44.51	44.61	1,444,432	-1.04(-2.28%)
Mar 18, 2015	45.58	45.90	44.62	45.65	983,494	+0.07(+0.15%)
Mar 17, 2015	45.43	45.68	44.85	45.58	841,755	-0.36(-0.78%)
Mar 16, 2015	45.82	46.34	45.61	45.94	604,945	+0.40(+0.88%)
Mar 13, 2015	45.49	45.66	44.89	45.54	1,004,012	-0.16(-0.34%)
Mar 12, 2015	45.30	45.89	45.03	45.69	1,143,009	+0.66(+1.47%)
Mar 11, 2015	45.10	45.71	44.90	45.03	831,158	-0.11(-0.25%)
Mar 10, 2015	45.65	45.74	45.13	45.14	918,673	-0.84(-1.82%)
Mar 09, 2015	45.17	46.11	44.89	45.98	1,237,916	+0.93(+2.07%)
Mar 06, 2015	45.90	46.15	44.85	45.05	1,114,082	-1.23(-2.66%)
Mar 05, 2015	47.07	47.15	46.24	46.28	1,031,750	-0.64(-1.36%)
Mar 04, 2015	47.32	47.83	46.71	46.91	1,223,917	-0.92(-1.92%)
Mar 03, 2015	48.79	48.82	47.81	47.83	1,081,899	-1.03(-2.11%)

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.