Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.41	46.44	45.83	46.12	6,130,996	-0.29(-0.62%)
May 28, 2015	46.37	46.70	46.05	46.41	6,372,813	-0.18(-0.39%)
May 27, 2015	46.88	47.08	46.35	46.59	9,818,012	-0.26(-0.56%)
May 26, 2015	47.31	47.45	46.74	46.85	6,281,835	-0.46(-0.97%)
May 22, 2015	47.66	47.31	47.31	47.31	12,482,947	+0.01(+0.03%)
May 21, 2015	47.51	47.66	47.22	47.29	6,018,560	-0.10(-0.20%)
May 20, 2015	47.53	47.63	47.21	47.39	5,960,130	-0.01(-0.03%)
May 19, 2015	47.39	47.65	47.27	47.40	6,590,796	-0.05(-0.11%)
May 18, 2015	47.62	47.79	47.30	47.45	5,568,664	-0.10(-0.22%)
May 15, 2015	46.95	47.58	46.83	47.56	8,681,304	+0.70(+1.49%)
May 14, 2015	46.63	46.89	46.35	46.86	5,997,075	+0.58(+1.25%)
May 13, 2015	46.52	46.54	46.11	46.28	4,976,011	-0.10(-0.21%)
May 12, 2015	46.20	46.52	46.02	46.37	5,161,633	-0.19(-0.41%)
May 11, 2015	46.40	46.76	46.25	46.56	5,893,373	+0.16(+0.34%)
May 08, 2015	46.34	46.80	46.34	46.41	6,109,001	+0.45(+0.98%)
May 07, 2015	45.50	46.02	45.31	45.96	6,099,673	+0.56(+1.23%)
May 06, 2015	45.42	45.75	45.16	45.40	5,955,722	-0.09(-0.20%)
May 05, 2015	45.49	45.69	45.42	45.49	5,634,085	-0.19(-0.41%)
May 04, 2015	45.75	45.84	45.52	45.68	5,030,640	+0.02(+0.05%)
May 01, 2015	45.25	45.67	45.03	45.65	7,376,896	+0.88(+1.96%)
Apr 30, 2015	45.19	45.53	44.60	44.77	7,171,006	-0.60(-1.33%)
Apr 29, 2015	45.09	45.52	44.97	45.38	5,954,856	+0.14(+0.31%)
Apr 28, 2015	45.66	45.66	44.93	45.24	6,657,392	-0.49(-1.07%)
Apr 27, 2015	45.88	46.21	45.65	45.73	5,693,509	-0.00(-0.01%)
Apr 24, 2015	45.51	45.88	45.40	45.73	4,783,535	-0.07(-0.16%)
Apr 23, 2015	45.20	46.02	45.05	45.80	5,149,741	+0.43(+0.96%)
Apr 22, 2015	45.44	45.48	44.98	45.37	4,311,007	-0.06(-0.14%)
Apr 21, 2015	45.64	45.69	45.17	45.43	5,657,041	+0.14(+0.30%)
Apr 20, 2015	44.88	45.45	44.86	45.30	6,852,698	+0.65(+1.46%)
Apr 17, 2015	44.92	45.01	44.46	44.64	6,677,158	-0.61(-1.35%)
Apr 16, 2015	45.07	45.38	45.03	45.25	4,529,713	+0.03(+0.07%)
Apr 15, 2015	45.59	45.63	45.18	45.22	6,309,336	+0.14(+0.30%)
Apr 14, 2015	44.87	45.21	44.71	45.09	5,265,588	+0.12(+0.26%)
Apr 13, 2015	45.29	45.33	44.87	44.97	8,072,406	-0.32(-0.70%)
Apr 10, 2015	45.72	45.79	45.27	45.29	6,532,114	-0.34(-0.74%)
Apr 09, 2015	45.75	46.07	45.57	45.63	5,850,071	-0.05(-0.12%)
Apr 08, 2015	45.30	45.74	45.17	45.68	7,198,939	+0.56(+1.23%)
Apr 07, 2015	45.18	45.42	45.06	45.12	4,407,969	-0.05(-0.12%)
Apr 06, 2015	44.73	45.59	44.64	45.18	5,549,108	+0.03(+0.07%)
Apr 02, 2015	45.32	45.15	45.15	45.15	8,477,667	+0.05(+0.11%)
Apr 01, 2015	45.30	45.38	44.55	45.10	7,290,647	-0.35(-0.78%)
Mar 31, 2015	45.70	46.13	45.43	45.45	6,963,803	-0.25(-0.56%)
Mar 30, 2015	45.86	46.00	45.54	45.70	5,999,375	+0.46(+1.01%)
Mar 27, 2015	44.90	45.37	44.90	45.25	4,860,354	+0.25(+0.55%)
Mar 26, 2015	44.55	45.34	44.26	45.00	10,463,234	+0.15(+0.34%)
Mar 25, 2015	45.75	45.83	44.82	44.84	8,977,106	-0.75(-1.65%)
Mar 24, 2015	45.78	46.05	45.57	45.59	8,386,225	-0.37(-0.80%)
Mar 23, 2015	46.00	46.48	45.84	45.96	11,558,302	-0.24(-0.51%)
Mar 20, 2015	46.49	47.02	45.87	46.20	32,869,412	+1.66(+3.72%)
Mar 19, 2015	44.31	44.68	44.04	44.54	14,863,864	+0.37(+0.83%)
Mar 18, 2015	43.73	44.34	43.31	44.17	9,772,175	+0.44(+1.00%)
Mar 17, 2015	43.55	43.84	43.27	43.73	7,072,308	+0.05(+0.10%)
Mar 16, 2015	43.58	43.85	43.46	43.69	9,377,760	+0.29(+0.66%)
Mar 13, 2015	43.96	44.16	43.17	43.40	8,163,436	-0.56(-1.27%)
Mar 12, 2015	43.26	43.99	43.21	43.96	6,412,550	+0.77(+1.78%)
Mar 11, 2015	43.66	43.98	43.12	43.19	8,260,592	-0.53(-1.21%)
Mar 10, 2015	43.68	43.93	43.60	43.72	7,832,179	-0.42(-0.94%)
Mar 09, 2015	43.98	44.31	43.91	44.14	6,555,013	+0.24(+0.54%)
Mar 06, 2015	44.60	44.71	43.76	43.90	7,919,055	-0.70(-1.57%)
Mar 05, 2015	44.38	44.70	44.30	44.60	7,313,181	+0.43(+0.96%)
Mar 04, 2015	44.24	44.38	43.94	44.18	5,344,407	-0.20(-0.46%)
Mar 03, 2015	44.59	44.61	44.05	44.38	7,713,725	-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.