Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.68	44.70	43.15	43.55	1,772,811	-1.19(-2.66%)
May 28, 2015	46.23	46.23	44.33	44.74	2,095,608	-1.95(-4.18%)
May 27, 2015	46.67	47.18	46.49	46.69	597,254	-0.08(-0.17%)
May 26, 2015	47.25	47.32	46.53	46.77	331,406	-0.82(-1.73%)
May 22, 2015	47.43	47.60	47.60	47.60	394,947	+0.16(+0.33%)
May 21, 2015	47.42	48.12	47.22	47.44	837,536	-0.08(-0.16%)
May 20, 2015	46.89	47.55	46.68	47.52	457,116	+0.45(+0.96%)
May 19, 2015	47.57	47.63	46.93	47.07	654,451	-0.47(-0.99%)
May 18, 2015	46.84	47.60	46.60	47.53	547,177	+0.63(+1.35%)
May 15, 2015	47.27	47.55	46.45	46.90	957,340	-0.76(-1.60%)
May 14, 2015	46.62	48.02	46.54	47.67	1,398,062	+1.15(+2.46%)
May 13, 2015	46.02	46.58	45.94	46.52	918,922	+0.73(+1.59%)
May 12, 2015	45.77	45.97	45.35	45.79	933,012	+0.02(+0.04%)
May 11, 2015	45.61	46.12	45.39	45.77	834,409	+0.17(+0.38%)
May 08, 2015	45.67	46.05	45.30	45.60	923,474	+0.13(+0.29%)
May 07, 2015	45.60	45.81	45.31	45.47	759,580	-0.26(-0.57%)
May 06, 2015	45.76	45.87	44.85	45.73	1,150,219	+0.05(+0.11%)
May 05, 2015	46.53	47.29	45.58	45.68	1,227,313	-0.96(-2.06%)
May 04, 2015	47.60	48.20	46.59	46.64	1,281,501	-0.80(-1.68%)
May 01, 2015	46.64	47.70	46.52	47.43	1,445,055	+0.84(+1.80%)
Apr 30, 2015	46.49	47.38	45.95	46.59	1,955,235	-0.36(-0.77%)
Apr 29, 2015	44.57	47.23	44.38	46.96	3,099,939	+2.37(+5.32%)
Apr 28, 2015	42.43	44.74	40.81	44.59	3,078,586	+2.45(+5.81%)
Apr 27, 2015	41.54	42.51	41.51	42.14	1,864,462	+0.67(+1.61%)
Apr 24, 2015	41.37	41.50	40.88	41.47	606,966	+0.10(+0.25%)
Apr 23, 2015	41.00	41.54	40.74	41.37	707,130	+0.19(+0.46%)
Apr 22, 2015	41.41	41.72	40.59	41.18	1,131,416	-0.48(-1.14%)
Apr 21, 2015	42.20	42.25	41.48	41.65	628,005	-0.35(-0.84%)
Apr 20, 2015	42.42	42.54	41.92	42.01	633,715	-0.16(-0.37%)
Apr 17, 2015	42.38	42.48	41.88	42.16	909,523	-0.42(-0.98%)
Apr 16, 2015	43.01	43.01	42.43	42.58	895,558	-0.49(-1.15%)
Apr 15, 2015	42.16	43.36	42.07	43.07	1,236,663	+1.16(+2.77%)
Apr 14, 2015	41.92	42.02	41.45	41.91	493,317	-0.06(-0.14%)
Apr 13, 2015	42.44	42.44	41.96	41.97	656,195	-0.55(-1.30%)
Apr 10, 2015	41.84	42.63	41.83	42.53	717,912	+0.42(+0.99%)
Apr 09, 2015	41.82	42.16	41.65	42.11	633,528	+0.16(+0.37%)
Apr 08, 2015	42.08	42.21	41.57	41.96	560,020	-0.09(-0.21%)
Apr 07, 2015	42.18	42.42	41.79	42.04	758,663	-0.24(-0.57%)
Apr 06, 2015	41.25	42.54	41.25	42.28	1,378,124	+0.86(+2.07%)
Apr 02, 2015	41.79	41.43	41.43	41.43	1,162,202	-0.41(-0.97%)
Apr 01, 2015	42.09	42.35	41.75	41.83	868,062	-0.39(-0.92%)
Mar 31, 2015	42.03	42.42	41.95	42.22	714,653	+0.05(+0.12%)
Mar 30, 2015	41.17	42.48	41.09	42.17	720,983	+1.12(+2.72%)
Mar 27, 2015	40.94	41.25	40.59	41.06	512,830	+0.11(+0.27%)
Mar 26, 2015	40.63	41.05	40.45	40.94	640,523	+0.20(+0.49%)
Mar 25, 2015	41.25	41.25	40.67	40.74	691,840	-0.52(-1.26%)
Mar 24, 2015	41.68	41.83	40.87	41.26	1,001,478	-0.55(-1.30%)
Mar 23, 2015	41.47	41.99	41.47	41.81	764,341	+0.37(+0.90%)
Mar 20, 2015	41.44	41.54	40.74	41.44	1,037,356	+0.29(+0.72%)
Mar 19, 2015	41.41	41.46	40.86	41.14	785,491	-0.45(-1.08%)
Mar 18, 2015	41.19	41.65	40.72	41.59	969,286	+0.26(+0.63%)
Mar 17, 2015	40.74	41.37	40.72	41.33	843,410	+0.25(+0.61%)
Mar 16, 2015	40.92	41.11	40.71	41.08	1,403,523	+0.24(+0.59%)
Mar 13, 2015	40.91	40.92	40.29	40.84	649,277	-0.29(-0.72%)
Mar 12, 2015	40.99	41.37	40.61	41.13	963,140	+0.37(+0.91%)
Mar 11, 2015	40.19	40.80	39.78	40.76	779,926	+0.35(+0.86%)
Mar 10, 2015	40.47	40.56	39.66	40.42	835,788	-0.25(-0.62%)
Mar 09, 2015	40.66	40.85	40.27	40.67	627,817	+0.16(+0.41%)
Mar 06, 2015	40.75	41.36	40.25	40.50	670,444	-0.55(-1.35%)
Mar 05, 2015	40.87	41.12	40.52	41.06	540,704	+0.16(+0.40%)
Mar 04, 2015	41.06	41.26	40.54	40.89	812,514	-0.37(-0.90%)
Mar 03, 2015	40.93	41.42	40.77	41.26	669,357	+0.42(+1.04%)

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.