Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.56	46.69	46.33	46.60	2,687,484	+0.16(+0.34%)
May 28, 2015	46.49	46.66	46.21	46.45	2,286,237	-0.14(-0.30%)
May 27, 2015	46.52	46.63	46.35	46.59	1,936,708	+0.18(+0.38%)
May 26, 2015	46.81	46.90	46.32	46.41	1,536,572	-0.50(-1.07%)
May 22, 2015	47.09	46.91	46.91	46.91	1,328,370	-0.21(-0.44%)
May 21, 2015	47.25	47.40	46.99	47.12	1,387,860	-0.20(-0.42%)
May 20, 2015	47.38	47.60	47.30	47.32	1,888,735	+0.03(+0.06%)
May 19, 2015	47.73	47.73	47.21	47.29	2,363,527	-0.33(-0.70%)
May 18, 2015	47.94	47.94	47.52	47.62	2,359,908	-0.43(-0.90%)
May 15, 2015	47.61	48.35	47.55	48.05	4,220,602	+0.48(+1.01%)
May 14, 2015	47.24	47.70	47.07	47.58	2,463,894	+0.63(+1.33%)
May 13, 2015	46.92	47.22	46.77	46.95	1,882,077	+0.04(+0.09%)
May 12, 2015	46.77	46.93	46.56	46.91	1,819,468	-0.08(-0.17%)
May 11, 2015	46.66	47.30	46.66	46.99	1,929,704	+0.13(+0.27%)
May 08, 2015	47.15	47.42	46.83	46.86	2,127,900	+0.04(+0.08%)
May 07, 2015	46.43	46.91	46.37	46.82	1,721,564	+0.41(+0.87%)
May 06, 2015	46.70	46.78	46.01	46.42	2,241,583	-0.13(-0.27%)
May 05, 2015	47.83	47.94	46.11	46.54	4,278,436	-0.70(-1.48%)
May 04, 2015	47.05	47.47	47.04	47.24	2,980,286	+0.18(+0.38%)
May 01, 2015	46.72	47.13	46.70	47.07	2,190,697	+0.41(+0.88%)
Apr 30, 2015	46.76	46.80	46.43	46.65	1,808,460	-0.04(-0.08%)
Apr 29, 2015	46.86	47.12	46.63	46.69	1,683,021	-0.21(-0.46%)
Apr 28, 2015	46.90	47.02	46.66	46.91	2,136,468	+0.04(+0.09%)
Apr 27, 2015	46.91	47.06	46.63	46.86	1,951,730	-0.09(-0.19%)
Apr 24, 2015	47.16	47.30	46.86	46.95	1,624,635	-0.09(-0.19%)
Apr 23, 2015	47.05	47.23	46.86	47.04	1,268,536	-0.10(-0.20%)
Apr 22, 2015	47.18	47.36	46.95	47.13	1,570,312	+0.09(+0.19%)
Apr 21, 2015	47.61	47.75	46.98	47.05	2,380,198	-0.52(-1.08%)
Apr 20, 2015	47.77	48.23	47.30	47.56	2,206,696	+0.13(+0.26%)
Apr 17, 2015	47.61	47.73	47.24	47.44	2,031,657	-0.49(-1.01%)
Apr 16, 2015	47.96	48.15	47.74	47.92	1,698,918	-0.09(-0.18%)
Apr 15, 2015	48.40	48.65	47.97	48.01	1,883,820	-0.30(-0.63%)
Apr 14, 2015	48.20	48.53	48.08	48.31	2,296,824	+0.09(+0.18%)
Apr 13, 2015	48.44	48.50	48.19	48.22	1,313,553	-0.20(-0.41%)
Apr 10, 2015	48.37	48.61	48.16	48.42	2,096,038	+0.18(+0.37%)
Apr 09, 2015	48.26	48.36	48.07	48.25	2,215,481	-0.07(-0.15%)
Apr 08, 2015	48.50	48.50	48.05	48.32	2,649,206	-0.11(-0.23%)
Apr 07, 2015	48.58	48.75	48.34	48.43	2,179,781	-0.21(-0.44%)
Apr 06, 2015	49.03	49.36	48.64	48.64	5,391,755	-0.26(-0.53%)
Apr 02, 2015	48.56	48.90	48.90	48.90	3,314,952	+0.15(+0.30%)
Apr 01, 2015	48.39	48.78	47.88	48.75	4,888,775	+0.17(+0.35%)
Mar 31, 2015	47.99	48.85	47.91	48.58	5,357,508	+0.33(+0.69%)
Mar 30, 2015	47.07	48.25	46.90	48.25	4,906,796	+1.22(+2.60%)
Mar 27, 2015	46.49	47.05	46.41	47.03	2,524,377	+0.62(+1.33%)
Mar 26, 2015	46.74	46.79	46.01	46.41	3,413,020	-0.11(-0.24%)
Mar 25, 2015	46.80	47.13	46.14	46.52	7,434,002	+0.15(+0.33%)
Mar 24, 2015	47.15	47.22	46.36	46.37	2,393,114	-0.74(-1.58%)
Mar 23, 2015	47.09	47.35	46.99	47.11	2,164,019	-0.10(-0.20%)
Mar 20, 2015	46.40	47.21	46.40	47.21	6,009,578	+0.94(+2.02%)
Mar 19, 2015	46.26	46.60	46.13	46.27	2,655,727	-0.18(-0.40%)
Mar 18, 2015	45.82	46.56	45.33	46.46	2,944,904	+0.60(+1.30%)
Mar 17, 2015	45.92	46.07	45.67	45.86	2,425,904	-0.43(-0.94%)
Mar 16, 2015	45.90	46.30	45.77	46.29	2,774,302	+0.51(+1.11%)
Mar 13, 2015	45.80	45.93	45.46	45.79	1,983,163	-0.12(-0.26%)
Mar 12, 2015	45.66	45.96	45.66	45.90	2,148,069	+0.25(+0.55%)
Mar 11, 2015	46.12	46.13	45.51	45.65	2,476,806	-0.47(-1.02%)
Mar 10, 2015	45.92	46.24	45.67	46.12	3,374,707	+0.01(+0.02%)
Mar 09, 2015	46.08	46.32	45.95	46.12	2,194,932	+0.10(+0.21%)
Mar 06, 2015	46.88	46.98	45.87	46.02	3,815,878	-1.16(-2.47%)
Mar 05, 2015	47.68	47.83	47.01	47.19	3,647,096	-0.49(-1.04%)
Mar 04, 2015	47.48	47.71	47.35	47.68	6,987,069	+0.33(+0.70%)
Mar 03, 2015	46.82	47.39	46.56	47.35	3,865,203	+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.