Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.54	47.82	47.34	47.52	7,640,031	-0.13(-0.28%)
May 28, 2015	47.41	47.72	47.10	47.66	6,957,825	+0.03(+0.06%)
May 27, 2015	47.72	48.50	47.53	47.63	9,051,444	-0.01(-0.03%)
May 26, 2015	48.19	48.32	47.39	47.64	8,210,895	-0.95(-1.95%)
May 22, 2015	48.54	48.59	48.59	48.59	5,098,520	-0.35(-0.72%)
May 21, 2015	48.60	49.07	48.41	48.94	8,106,779	+0.60(+1.23%)
May 20, 2015	48.32	48.47	47.85	48.34	6,482,349	+0.29(+0.61%)
May 19, 2015	48.52	48.52	48.05	48.05	10,767,385	-0.68(-1.39%)
May 18, 2015	48.52	48.86	48.10	48.73	6,990,806	+0.21(+0.43%)
May 15, 2015	48.15	48.75	48.01	48.52	6,408,416	+0.25(+0.52%)
May 14, 2015	48.36	48.78	48.21	48.27	5,888,645	+0.02(+0.05%)
May 13, 2015	48.55	48.72	48.07	48.25	7,351,042	-0.01(-0.02%)
May 12, 2015	48.18	48.44	48.00	48.26	6,395,890	+0.09(+0.18%)
May 11, 2015	49.53	49.59	48.05	48.17	9,840,457	-1.39(-2.81%)
May 08, 2015	49.54	49.71	48.97	49.57	8,078,496	+0.41(+0.83%)
May 07, 2015	49.83	49.83	48.78	49.16	8,535,938	-0.45(-0.91%)
May 06, 2015	50.15	50.30	49.28	49.61	9,606,843	+0.02(+0.04%)
May 05, 2015	49.76	50.44	49.43	49.59	12,390,221	+0.13(+0.27%)
May 04, 2015	49.74	49.90	49.22	49.45	8,995,821	-0.31(-0.62%)
May 01, 2015	49.99	50.16	49.42	49.76	8,096,373	-0.35(-0.71%)
Apr 30, 2015	50.93	50.94	49.93	50.12	9,981,719	-0.10(-0.21%)
Apr 29, 2015	49.75	50.41	49.60	50.22	8,182,396	+0.24(+0.47%)
Apr 28, 2015	49.59	50.00	49.45	49.99	5,780,741	+0.50(+1.01%)
Apr 27, 2015	50.02	50.16	49.44	49.48	5,999,810	-0.33(-0.67%)
Apr 24, 2015	50.07	50.08	49.46	49.82	8,504,765	-0.55(-1.10%)
Apr 23, 2015	50.37	50.83	50.19	50.37	6,270,576	+0.28(+0.56%)
Apr 22, 2015	50.14	50.28	49.54	50.09	6,071,425	-0.10(-0.21%)
Apr 21, 2015	50.63	50.91	49.92	50.19	7,536,950	-0.44(-0.86%)
Apr 20, 2015	50.24	51.10	50.21	50.63	10,632,022	+0.68(+1.36%)
Apr 17, 2015	50.61	50.61	49.57	49.95	13,032,383	-0.97(-1.91%)
Apr 16, 2015	50.91	51.45	50.33	50.92	11,376,649	-0.29(-0.56%)
Apr 15, 2015	50.85	51.40	50.55	51.21	10,534,292	+0.77(+1.52%)
Apr 14, 2015	49.31	50.58	49.25	50.44	12,076,076	+1.49(+3.04%)
Apr 13, 2015	49.37	49.75	48.95	48.95	7,774,747	-0.14(-0.29%)
Apr 10, 2015	49.71	49.74	48.99	49.09	8,152,654	-0.35(-0.70%)
Apr 09, 2015	47.98	49.78	47.86	49.44	14,885,205	+1.62(+3.38%)
Apr 08, 2015	48.75	48.87	47.82	47.82	11,615,350	-0.72(-1.49%)
Apr 07, 2015	48.16	48.73	48.02	48.55	9,726,274	+0.30(+0.61%)
Apr 06, 2015	46.80	48.61	46.78	48.25	13,781,841	+1.63(+3.50%)
Apr 02, 2015	46.27	46.62	46.62	46.62	8,006,673	+0.12(+0.25%)
Apr 01, 2015	46.27	46.85	46.22	46.50	12,114,419	+0.56(+1.22%)
Mar 31, 2015	46.67	46.84	45.93	45.94	12,426,414	-1.28(-2.72%)
Mar 30, 2015	46.84	47.34	46.78	47.23	8,167,978	+0.79(+1.70%)
Mar 27, 2015	46.46	46.55	46.09	46.44	7,045,774	-0.23(-0.49%)
Mar 26, 2015	47.19	47.33	46.43	46.67	9,336,274	+0.14(+0.30%)
Mar 25, 2015	46.65	46.86	46.24	46.53	10,381,582	+0.37(+0.80%)
Mar 24, 2015	46.82	46.95	46.14	46.16	8,642,491	-0.50(-1.08%)
Mar 23, 2015	47.23	47.36	46.64	46.66	10,063,935	-0.45(-0.96%)
Mar 20, 2015	46.60	47.31	46.49	47.11	13,632,965	+0.80(+1.72%)
Mar 19, 2015	46.33	46.72	46.08	46.31	10,715,275	-0.65(-1.38%)
Mar 18, 2015	45.41	47.45	45.39	46.96	12,922,657	+1.20(+2.63%)
Mar 17, 2015	45.76	46.11	45.29	45.76	8,793,470	-0.29(-0.63%)
Mar 16, 2015	45.17	46.09	44.89	46.05	8,562,022	+0.56(+1.23%)
Mar 13, 2015	44.84	45.60	44.70	45.48	11,188,112	+0.21(+0.46%)
Mar 12, 2015	45.44	45.68	45.25	45.28	7,481,187	+0.04(+0.10%)
Mar 11, 2015	44.98	45.65	44.87	45.23	8,592,127	+0.32(+0.71%)
Mar 10, 2015	45.01	45.54	44.78	44.92	12,091,255	-0.81(-1.78%)
Mar 09, 2015	46.32	46.74	45.73	45.73	8,798,220	-0.61(-1.31%)
Mar 06, 2015	46.49	46.99	46.24	46.33	9,124,172	-0.40(-0.85%)
Mar 05, 2015	47.23	47.29	46.73	46.73	8,101,542	-0.68(-1.43%)
Mar 04, 2015	47.81	47.80	46.98	47.41	7,435,960	-0.39(-0.82%)
Mar 03, 2015	47.49	48.16	47.43	47.80	7,351,273	+0.28(+0.59%)

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.