Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.81	42.14	41.60	41.97	4,629,053	+0.07(+0.17%)
May 28, 2015	42.04	42.50	41.82	41.90	4,780,065	-0.01(-0.02%)
May 27, 2015	41.91	42.31	41.78	41.90	4,723,065	+0.18(+0.43%)
May 26, 2015	42.36	42.61	41.62	41.72	4,306,564	-0.63(-1.50%)
May 22, 2015	42.33	42.36	42.36	42.36	4,490,102	+0.12(+0.29%)
May 21, 2015	42.04	42.68	41.98	42.24	5,349,657	+0.04(+0.11%)
May 20, 2015	42.65	42.84	42.16	42.19	5,875,360	-0.42(-0.99%)
May 19, 2015	42.50	42.63	42.11	42.61	6,888,485	+0.28(+0.65%)
May 18, 2015	42.44	42.81	42.04	42.34	9,045,231	-0.04(-0.09%)
May 15, 2015	41.47	42.45	41.12	42.38	13,784,432	+0.97(+2.34%)
May 14, 2015	42.99	43.63	41.17	41.41	40,017,216	-6.34(-13.27%)
May 13, 2015	47.36	47.80	46.90	47.75	7,373,488	+0.13(+0.28%)
May 12, 2015	47.50	47.93	47.29	47.61	4,471,100	+0.00(+0.00%)
May 11, 2015	48.06	48.21	47.43	47.61	5,232,788	+0.01(+0.03%)
May 08, 2015	47.42	47.99	47.21	47.60	4,862,511	+0.59(+1.25%)
May 07, 2015	46.84	47.23	46.34	47.01	3,565,542	+0.26(+0.55%)
May 06, 2015	46.22	46.80	45.90	46.75	4,473,052	+0.90(+1.97%)
May 05, 2015	46.64	46.95	45.76	45.85	4,107,776	-1.01(-2.16%)
May 04, 2015	46.86	47.16	46.64	46.86	2,905,967	+0.03(+0.05%)
May 01, 2015	45.88	46.94	45.66	46.84	3,545,999	+0.92(+2.01%)
Apr 30, 2015	45.51	46.25	45.43	45.91	6,069,186	+0.35(+0.77%)
Apr 29, 2015	46.61	46.84	45.56	45.56	5,724,343	-1.38(-2.94%)
Apr 28, 2015	46.59	47.09	46.10	46.94	4,895,624	+0.22(+0.47%)
Apr 27, 2015	48.14	48.37	46.66	46.72	5,165,289	-1.08(-2.25%)
Apr 24, 2015	48.88	49.05	47.35	47.80	7,500,283	-1.40(-2.85%)
Apr 23, 2015	48.55	49.59	48.36	49.20	3,644,359	+0.56(+1.15%)
Apr 22, 2015	48.28	48.93	47.85	48.64	3,716,819	+0.62(+1.28%)
Apr 21, 2015	48.30	48.42	47.68	48.03	2,717,282	-0.24(-0.50%)
Apr 20, 2015	48.30	48.45	47.86	48.27	3,527,576	+0.55(+1.15%)
Apr 17, 2015	48.46	48.89	47.59	47.72	4,673,497	-1.18(-2.41%)
Apr 16, 2015	48.81	49.22	48.39	48.90	2,909,971	+0.07(+0.14%)
Apr 15, 2015	49.26	49.62	48.80	48.83	3,532,933	-0.24(-0.50%)
Apr 14, 2015	49.66	49.79	48.97	49.07	3,119,152	-0.74(-1.48%)
Apr 13, 2015	50.12	50.59	49.81	49.81	2,356,235	-0.43(-0.85%)
Apr 10, 2015	50.20	50.41	49.71	50.24	4,138,839	+0.47(+0.94%)
Apr 09, 2015	50.19	50.43	49.63	49.77	3,949,450	-0.05(-0.10%)
Apr 08, 2015	50.16	50.52	49.50	49.82	4,603,879	-0.39(-0.78%)
Apr 07, 2015	50.61	50.89	50.18	50.21	2,666,139	-0.29(-0.57%)
Apr 06, 2015	50.44	51.01	50.33	50.50	2,834,329	-0.17(-0.33%)
Apr 02, 2015	50.07	50.67	50.67	50.67	3,502,601	+0.58(+1.16%)
Apr 01, 2015	49.89	50.41	49.68	50.09	4,927,775	-0.06(-0.11%)
Mar 31, 2015	49.13	50.82	49.09	50.14	7,568,746	+1.04(+2.13%)
Mar 30, 2015	48.04	49.37	47.84	49.10	2,718,931	+0.84(+1.74%)
Mar 27, 2015	48.25	48.48	47.98	48.26	4,164,074	+0.21(+0.43%)
Mar 26, 2015	47.75	48.21	47.35	48.05	3,441,329	+0.19(+0.40%)
Mar 25, 2015	48.16	48.46	47.85	47.86	5,449,342	-0.21(-0.43%)
Mar 24, 2015	48.30	48.61	48.00	48.07	3,872,964	-0.38(-0.78%)
Mar 23, 2015	48.70	49.05	48.43	48.45	4,130,413	-0.03(-0.05%)
Mar 20, 2015	48.30	48.98	48.30	48.47	4,058,086	+0.02(+0.04%)
Mar 19, 2015	48.02	48.60	47.79	48.45	2,927,822	+0.42(+0.88%)
Mar 18, 2015	47.63	48.29	47.14	48.03	4,024,380	+0.40(+0.83%)
Mar 17, 2015	47.27	47.77	47.26	47.63	4,195,299	+0.08(+0.18%)
Mar 16, 2015	47.68	48.05	47.29	47.55	4,468,325	+0.06(+0.13%)
Mar 13, 2015	47.59	48.00	47.22	47.48	4,017,542	-0.20(-0.42%)
Mar 12, 2015	47.33	47.84	47.33	47.68	2,313,895	+0.36(+0.76%)
Mar 11, 2015	47.32	47.66	46.99	47.32	2,843,091	-0.04(-0.08%)
Mar 10, 2015	47.05	47.45	46.84	47.36	4,375,190	+0.13(+0.27%)
Mar 09, 2015	46.95	47.43	46.78	47.23	3,146,047	+0.51(+1.10%)
Mar 06, 2015	46.88	47.19	46.59	46.72	3,472,942	-0.15(-0.33%)
Mar 05, 2015	47.50	47.59	46.87	46.87	4,275,678	-0.45(-0.94%)
Mar 04, 2015	47.42	47.57	47.09	47.32	3,787,186	-0.13(-0.27%)
Mar 03, 2015	47.41	47.73	46.92	47.45	4,821,097	+0.15(+0.32%)

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.