Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.59	46.72	46.36	46.63	2,685,887	+0.16(+0.34%)
May 28, 2015	46.52	46.68	46.24	46.48	2,284,878	-0.14(-0.30%)
May 27, 2015	46.55	46.66	46.38	46.62	1,935,557	+0.18(+0.38%)
May 26, 2015	46.84	46.93	46.34	46.44	1,535,659	-0.50(-1.07%)
May 22, 2015	47.12	46.94	46.94	46.94	1,327,580	-0.21(-0.44%)
May 21, 2015	47.28	47.43	47.02	47.15	1,387,035	-0.20(-0.42%)
May 20, 2015	47.40	47.63	47.33	47.35	1,887,613	+0.03(+0.06%)
May 19, 2015	47.76	47.76	47.24	47.32	2,362,122	-0.33(-0.70%)
May 18, 2015	47.97	47.97	47.54	47.65	2,358,505	-0.43(-0.90%)
May 15, 2015	47.63	48.38	47.57	48.08	4,218,093	+0.48(+1.01%)
May 14, 2015	47.27	47.73	47.10	47.60	2,462,429	+0.63(+1.33%)
May 13, 2015	46.95	47.25	46.80	46.98	1,880,958	+0.04(+0.09%)
May 12, 2015	46.80	46.96	46.59	46.93	1,818,386	-0.08(-0.17%)
May 11, 2015	46.69	47.32	46.69	47.01	1,928,556	+0.13(+0.27%)
May 08, 2015	47.18	47.45	46.86	46.89	2,126,635	+0.04(+0.08%)
May 07, 2015	46.45	46.94	46.40	46.85	1,720,540	+0.41(+0.87%)
May 06, 2015	46.73	46.81	46.04	46.45	2,240,250	-0.13(-0.27%)
May 05, 2015	47.86	47.97	46.14	46.57	4,275,893	-0.70(-1.48%)
May 04, 2015	47.08	47.49	47.07	47.27	2,978,514	+0.18(+0.38%)
May 01, 2015	46.75	47.15	46.73	47.10	2,189,395	+0.41(+0.88%)
Apr 30, 2015	46.79	46.83	46.46	46.68	1,807,385	-0.04(-0.08%)
Apr 29, 2015	46.89	47.15	46.66	46.72	1,682,021	-0.21(-0.46%)
Apr 28, 2015	46.93	47.05	46.69	46.93	2,135,198	+0.04(+0.09%)
Apr 27, 2015	46.93	47.09	46.65	46.89	1,950,570	-0.09(-0.19%)
Apr 24, 2015	47.18	47.32	46.89	46.98	1,623,669	-0.09(-0.19%)
Apr 23, 2015	47.07	47.26	46.89	47.07	1,267,782	-0.10(-0.20%)
Apr 22, 2015	47.21	47.39	46.98	47.16	1,569,378	+0.09(+0.19%)
Apr 21, 2015	47.63	47.78	47.01	47.07	2,378,783	-0.52(-1.08%)
Apr 20, 2015	47.80	48.26	47.32	47.59	2,205,384	+0.13(+0.26%)
Apr 17, 2015	47.63	47.76	47.26	47.46	2,030,449	-0.49(-1.01%)
Apr 16, 2015	47.99	48.18	47.77	47.95	1,697,908	-0.09(-0.18%)
Apr 15, 2015	48.43	48.68	47.99	48.04	1,882,700	-0.30(-0.63%)
Apr 14, 2015	48.23	48.55	48.11	48.34	2,295,459	+0.09(+0.18%)
Apr 13, 2015	48.47	48.53	48.22	48.25	1,312,773	-0.20(-0.41%)
Apr 10, 2015	48.40	48.64	48.19	48.45	2,094,792	+0.18(+0.37%)
Apr 09, 2015	48.29	48.39	48.10	48.27	2,214,164	-0.07(-0.15%)
Apr 08, 2015	48.53	48.53	48.08	48.35	2,647,631	-0.11(-0.23%)
Apr 07, 2015	48.61	48.78	48.37	48.46	2,178,485	-0.21(-0.44%)
Apr 06, 2015	49.06	49.39	48.67	48.67	5,388,549	-0.26(-0.53%)
Apr 02, 2015	48.58	48.93	48.93	48.93	3,312,982	+0.15(+0.30%)
Apr 01, 2015	48.42	48.81	47.91	48.78	4,885,869	+0.17(+0.35%)
Mar 31, 2015	48.02	48.88	47.94	48.61	5,354,323	+0.33(+0.69%)
Mar 30, 2015	47.10	48.28	46.93	48.28	4,903,879	+1.22(+2.60%)
Mar 27, 2015	46.52	47.08	46.44	47.06	2,522,876	+0.62(+1.33%)
Mar 26, 2015	46.77	46.82	46.04	46.44	3,410,991	-0.11(-0.24%)
Mar 25, 2015	46.83	47.16	46.17	46.55	7,429,583	+0.15(+0.33%)
Mar 24, 2015	47.18	47.25	46.39	46.40	2,391,692	-0.74(-1.58%)
Mar 23, 2015	47.12	47.38	47.01	47.14	2,162,732	-0.10(-0.20%)
Mar 20, 2015	46.42	47.24	46.42	47.24	6,006,006	+0.94(+2.02%)
Mar 19, 2015	46.29	46.63	46.16	46.30	2,654,149	-0.18(-0.40%)
Mar 18, 2015	45.85	46.59	45.36	46.48	2,943,153	+0.60(+1.30%)
Mar 17, 2015	45.95	46.09	45.70	45.89	2,424,462	-0.43(-0.94%)
Mar 16, 2015	45.93	46.33	45.80	46.32	2,772,653	+0.51(+1.11%)
Mar 13, 2015	45.83	45.96	45.49	45.81	1,981,984	-0.12(-0.26%)
Mar 12, 2015	45.69	45.99	45.69	45.93	2,146,792	+0.25(+0.55%)
Mar 11, 2015	46.14	46.16	45.53	45.68	2,475,333	-0.47(-1.02%)
Mar 10, 2015	45.95	46.27	45.69	46.15	3,372,701	+0.01(+0.02%)
Mar 09, 2015	46.11	46.34	45.98	46.14	2,193,628	+0.10(+0.21%)
Mar 06, 2015	46.91	47.01	45.89	46.05	3,813,609	-1.16(-2.47%)
Mar 05, 2015	47.71	47.86	47.04	47.21	3,644,928	-0.49(-1.04%)
Mar 04, 2015	47.51	47.74	47.38	47.71	6,982,916	+0.33(+0.70%)
Mar 03, 2015	46.85	47.42	46.59	47.38	3,862,906	+0.34(+0.73%)

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.