Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.54	47.82	47.35	47.53	7,639,458	-0.13(-0.28%)
May 28, 2015	47.41	47.73	47.10	47.66	6,957,302	+0.03(+0.06%)
May 27, 2015	47.72	48.50	47.54	47.63	9,050,764	-0.01(-0.03%)
May 26, 2015	48.19	48.33	47.39	47.65	8,210,278	-0.95(-1.95%)
May 22, 2015	48.54	48.59	48.59	48.59	5,098,138	-0.35(-0.72%)
May 21, 2015	48.61	49.07	48.41	48.94	8,106,170	+0.60(+1.24%)
May 20, 2015	48.33	48.47	47.85	48.35	6,481,862	+0.29(+0.61%)
May 19, 2015	48.52	48.52	48.05	48.06	10,766,576	-0.68(-1.39%)
May 18, 2015	48.52	48.87	48.10	48.74	6,990,280	+0.21(+0.43%)
May 15, 2015	48.15	48.75	48.01	48.53	6,407,934	+0.25(+0.52%)
May 14, 2015	48.37	48.79	48.21	48.28	5,888,202	+0.02(+0.05%)
May 13, 2015	48.56	48.73	48.08	48.26	7,350,489	-0.01(-0.02%)
May 12, 2015	48.18	48.45	48.00	48.26	6,395,409	+0.09(+0.18%)
May 11, 2015	49.53	49.59	48.05	48.17	9,839,717	-1.39(-2.81%)
May 08, 2015	49.55	49.72	48.97	49.57	8,077,888	+0.41(+0.83%)
May 07, 2015	49.83	49.83	48.78	49.16	8,535,297	-0.45(-0.91%)
May 06, 2015	50.15	50.31	49.29	49.61	9,606,121	+0.02(+0.04%)
May 05, 2015	49.77	50.45	49.43	49.59	12,389,290	+0.13(+0.27%)
May 04, 2015	49.75	49.90	49.22	49.46	8,995,145	-0.31(-0.62%)
May 01, 2015	49.99	50.17	49.42	49.77	8,095,765	-0.35(-0.71%)
Apr 30, 2015	50.93	50.94	49.93	50.12	9,980,968	-0.10(-0.21%)
Apr 29, 2015	49.75	50.41	49.61	50.23	8,181,781	+0.24(+0.47%)
Apr 28, 2015	49.59	50.00	49.45	49.99	5,780,307	+0.50(+1.01%)
Apr 27, 2015	50.02	50.16	49.44	49.49	5,999,359	-0.33(-0.67%)
Apr 24, 2015	50.07	50.09	49.47	49.82	8,504,126	-0.55(-1.10%)
Apr 23, 2015	50.37	50.83	50.19	50.37	6,270,105	+0.28(+0.56%)
Apr 22, 2015	50.14	50.28	49.55	50.09	6,070,968	-0.10(-0.21%)
Apr 21, 2015	50.63	50.91	49.92	50.20	7,536,383	-0.44(-0.86%)
Apr 20, 2015	50.25	51.10	50.22	50.63	10,631,223	+0.68(+1.36%)
Apr 17, 2015	50.62	50.62	49.58	49.95	13,031,403	-0.97(-1.91%)
Apr 16, 2015	50.91	51.45	50.34	50.93	11,375,793	-0.29(-0.56%)
Apr 15, 2015	50.85	51.41	50.55	51.21	10,533,500	+0.77(+1.52%)
Apr 14, 2015	49.31	50.59	49.25	50.45	12,075,168	+1.49(+3.04%)
Apr 13, 2015	49.37	49.75	48.95	48.96	7,774,163	-0.14(-0.29%)
Apr 10, 2015	49.71	49.74	48.99	49.10	8,152,041	-0.35(-0.70%)
Apr 09, 2015	47.98	49.78	47.86	49.44	14,884,086	+1.62(+3.38%)
Apr 08, 2015	48.76	48.88	47.82	47.83	11,614,476	-0.72(-1.49%)
Apr 07, 2015	48.16	48.74	48.02	48.55	9,725,543	+0.30(+0.61%)
Apr 06, 2015	46.80	48.62	46.79	48.26	13,780,804	+1.63(+3.50%)
Apr 02, 2015	46.28	46.62	46.62	46.62	8,006,071	+0.12(+0.25%)
Apr 01, 2015	46.28	46.85	46.23	46.51	12,113,508	+0.56(+1.22%)
Mar 31, 2015	46.68	46.84	45.93	45.95	12,425,480	-1.28(-2.72%)
Mar 30, 2015	46.85	47.34	46.79	47.23	8,167,364	+0.79(+1.70%)
Mar 27, 2015	46.46	46.56	46.09	46.44	7,045,245	-0.23(-0.49%)
Mar 26, 2015	47.19	47.33	46.43	46.67	9,335,572	+0.14(+0.30%)
Mar 25, 2015	46.65	46.86	46.24	46.53	10,380,801	+0.37(+0.80%)
Mar 24, 2015	46.82	46.95	46.14	46.16	8,641,841	-0.50(-1.08%)
Mar 23, 2015	47.23	47.36	46.65	46.66	10,063,178	-0.45(-0.96%)
Mar 20, 2015	46.60	47.32	46.49	47.11	13,631,939	+0.80(+1.72%)
Mar 19, 2015	46.33	46.72	46.08	46.31	10,714,469	-0.65(-1.38%)
Mar 18, 2015	45.41	47.46	45.39	46.96	12,921,685	+1.20(+2.63%)
Mar 17, 2015	45.76	46.11	45.30	45.76	8,792,809	-0.29(-0.62%)
Mar 16, 2015	45.17	46.09	44.89	46.05	8,561,378	+0.56(+1.23%)
Mar 13, 2015	44.84	45.61	44.70	45.49	11,187,271	+0.21(+0.46%)
Mar 12, 2015	45.44	45.69	45.25	45.28	7,480,624	+0.04(+0.10%)
Mar 11, 2015	44.98	45.66	44.88	45.24	8,591,481	+0.32(+0.71%)
Mar 10, 2015	45.01	45.55	44.79	44.92	12,090,346	-0.81(-1.78%)
Mar 09, 2015	46.32	46.74	45.73	45.73	8,797,558	-0.61(-1.31%)
Mar 06, 2015	46.49	46.99	46.25	46.34	9,123,486	-0.40(-0.85%)
Mar 05, 2015	47.24	47.29	46.74	46.74	8,100,933	-0.68(-1.43%)
Mar 04, 2015	47.81	47.81	46.99	47.41	7,435,401	-0.39(-0.82%)
Mar 03, 2015	47.50	48.17	47.43	47.81	7,350,720	+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.