Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.43	46.47	45.86	46.15	6,127,301	-0.29(-0.62%)
May 28, 2015	46.40	46.73	46.07	46.43	6,368,972	-0.18(-0.39%)
May 27, 2015	46.90	47.10	46.37	46.61	9,812,094	-0.26(-0.56%)
May 26, 2015	47.34	47.48	46.77	46.88	6,278,048	-0.46(-0.97%)
May 22, 2015	47.69	47.34	47.34	47.34	12,475,422	+0.01(+0.03%)
May 21, 2015	47.53	47.68	47.25	47.32	6,014,932	-0.10(-0.20%)
May 20, 2015	47.56	47.66	47.24	47.42	5,956,537	-0.01(-0.03%)
May 19, 2015	47.42	47.68	47.30	47.43	6,586,823	-0.05(-0.11%)
May 18, 2015	47.64	47.82	47.33	47.48	5,565,307	-0.10(-0.22%)
May 15, 2015	46.98	47.61	46.86	47.58	8,676,071	+0.70(+1.49%)
May 14, 2015	46.66	46.92	46.37	46.89	5,993,460	+0.58(+1.25%)
May 13, 2015	46.55	46.56	46.14	46.31	4,973,011	-0.10(-0.21%)
May 12, 2015	46.23	46.55	46.05	46.40	5,158,521	-0.19(-0.41%)
May 11, 2015	46.42	46.79	46.27	46.59	5,889,821	+0.16(+0.34%)
May 08, 2015	46.37	46.82	46.37	46.43	6,105,319	+0.45(+0.98%)
May 07, 2015	45.53	46.05	45.33	45.98	6,095,996	+0.56(+1.23%)
May 06, 2015	45.45	45.78	45.18	45.43	5,952,132	-0.09(-0.20%)
May 05, 2015	45.52	45.72	45.45	45.52	5,630,689	-0.19(-0.41%)
May 04, 2015	45.78	45.87	45.55	45.70	5,027,607	+0.02(+0.05%)
May 01, 2015	45.27	45.70	45.06	45.68	7,372,450	+0.88(+1.96%)
Apr 30, 2015	45.21	45.56	44.63	44.80	7,166,683	-0.60(-1.33%)
Apr 29, 2015	45.11	45.55	44.99	45.40	5,951,267	+0.14(+0.31%)
Apr 28, 2015	45.69	45.69	44.96	45.26	6,653,379	-0.49(-1.07%)
Apr 27, 2015	45.90	46.23	45.68	45.75	5,690,077	-0.00(-0.01%)
Apr 24, 2015	45.54	45.91	45.42	45.76	4,780,651	-0.07(-0.16%)
Apr 23, 2015	45.23	46.05	45.08	45.83	5,146,637	+0.44(+0.96%)
Apr 22, 2015	45.46	45.50	45.01	45.40	4,308,409	-0.06(-0.14%)
Apr 21, 2015	45.67	45.71	45.20	45.46	5,653,631	+0.14(+0.30%)
Apr 20, 2015	44.91	45.48	44.88	45.32	6,848,567	+0.65(+1.46%)
Apr 17, 2015	44.95	45.04	44.48	44.67	6,673,133	-0.61(-1.35%)
Apr 16, 2015	45.10	45.40	45.06	45.28	4,526,982	+0.03(+0.07%)
Apr 15, 2015	45.61	45.66	45.21	45.25	6,305,533	+0.14(+0.30%)
Apr 14, 2015	44.90	45.24	44.74	45.11	5,262,414	+0.12(+0.26%)
Apr 13, 2015	45.31	45.35	44.90	45.00	8,067,540	-0.32(-0.70%)
Apr 10, 2015	45.74	45.82	45.30	45.31	6,528,177	-0.34(-0.74%)
Apr 09, 2015	45.78	46.09	45.60	45.65	5,846,545	-0.05(-0.12%)
Apr 08, 2015	45.33	45.77	45.20	45.71	7,194,600	+0.56(+1.23%)
Apr 07, 2015	45.21	45.45	45.09	45.15	4,405,312	-0.05(-0.12%)
Apr 06, 2015	44.76	45.61	44.67	45.21	5,545,763	+0.03(+0.07%)
Apr 02, 2015	45.35	45.17	45.17	45.17	8,472,556	+0.05(+0.11%)
Apr 01, 2015	45.33	45.41	44.58	45.12	7,286,253	-0.35(-0.78%)
Mar 31, 2015	45.73	46.16	45.46	45.48	6,959,606	-0.25(-0.55%)
Mar 30, 2015	45.89	46.03	45.57	45.73	5,995,759	+0.46(+1.01%)
Mar 27, 2015	44.93	45.40	44.93	45.27	4,857,424	+0.25(+0.55%)
Mar 26, 2015	44.58	45.37	44.28	45.02	10,456,927	+0.15(+0.34%)
Mar 25, 2015	45.78	45.86	44.85	44.87	8,971,695	-0.75(-1.65%)
Mar 24, 2015	45.80	46.08	45.60	45.62	8,381,170	-0.37(-0.80%)
Mar 23, 2015	46.03	46.51	45.87	45.99	11,551,335	-0.24(-0.51%)
Mar 20, 2015	46.52	47.05	45.89	46.23	32,849,600	+1.66(+3.72%)
Mar 19, 2015	44.33	44.70	44.06	44.57	14,854,904	+0.37(+0.83%)
Mar 18, 2015	43.76	44.36	43.34	44.20	9,766,285	+0.44(+1.00%)
Mar 17, 2015	43.58	43.87	43.29	43.76	7,068,045	+0.05(+0.10%)
Mar 16, 2015	43.61	43.88	43.48	43.71	9,372,107	+0.29(+0.66%)
Mar 13, 2015	43.99	44.19	43.20	43.43	8,158,515	-0.56(-1.27%)
Mar 12, 2015	43.29	44.01	43.23	43.99	6,408,684	+0.77(+1.78%)
Mar 11, 2015	43.69	44.00	43.14	43.22	8,255,613	-0.53(-1.21%)
Mar 10, 2015	43.70	43.95	43.63	43.75	7,827,458	-0.42(-0.94%)
Mar 09, 2015	44.01	44.34	43.94	44.16	6,551,061	+0.24(+0.54%)
Mar 06, 2015	44.63	44.73	43.79	43.93	7,914,282	-0.70(-1.57%)
Mar 05, 2015	44.40	44.73	44.33	44.63	7,308,773	+0.43(+0.96%)
Mar 04, 2015	44.27	44.41	43.96	44.20	5,341,185	-0.20(-0.46%)
Mar 03, 2015	44.62	44.63	44.07	44.41	7,709,075	-0.35(-0.79%)

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.