Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.75	46.63	45.44	46.09	383,885	-0.16(-0.35%)
May 28, 2015	46.06	46.44	46.03	46.25	236,567	-0.01(-0.02%)
May 27, 2015	46.25	46.49	45.63	46.26	354,908	+1.04(+2.30%)
May 26, 2015	46.41	46.80	45.00	45.22	368,996	-1.48(-3.17%)
May 22, 2015	45.83	46.70	46.70	46.70	324,000	+0.88(+1.92%)
May 21, 2015	44.82	46.09	44.82	45.82	414,612	+0.57(+1.26%)
May 20, 2015	45.12	45.84	45.09	45.25	344,806	+0.20(+0.44%)
May 19, 2015	45.34	45.50	44.96	45.05	250,457	-0.36(-0.79%)
May 18, 2015	43.81	46.07	43.55	45.41	739,584	+1.44(+3.27%)
May 15, 2015	43.68	44.09	43.51	43.97	225,802	+0.49(+1.13%)
May 14, 2015	42.29	43.63	40.53	43.48	976,570	-0.46(-1.05%)
May 13, 2015	44.43	44.43	43.58	43.94	392,350	-0.30(-0.68%)
May 12, 2015	44.02	44.76	43.69	44.24	381,983	-0.17(-0.38%)
May 11, 2015	45.50	45.50	44.00	44.41	301,690	-0.57(-1.27%)
May 08, 2015	44.93	45.49	44.84	44.98	92,578	+0.48(+1.08%)
May 07, 2015	44.16	44.77	43.70	44.50	205,494	+0.20(+0.45%)
May 06, 2015	44.41	44.65	43.75	44.30	200,030	+0.12(+0.27%)
May 05, 2015	44.97	45.48	43.73	44.18	244,719	-0.98(-2.17%)
May 04, 2015	43.79	45.21	43.75	45.16	186,850	+1.42(+3.25%)
May 01, 2015	44.08	44.73	43.54	43.74	257,544	-0.02(-0.05%)
Apr 30, 2015	43.75	44.20	43.42	43.76	332,629	-0.18(-0.41%)
Apr 29, 2015	44.06	44.42	43.65	43.94	362,253	-0.31(-0.70%)
Apr 28, 2015	44.31	45.00	44.04	44.25	283,347	-0.23(-0.52%)
Apr 27, 2015	44.93	45.17	44.20	44.48	215,511	-0.40(-0.89%)
Apr 24, 2015	45.45	45.55	44.70	44.88	141,130	-0.61(-1.34%)
Apr 23, 2015	44.43	46.55	44.43	45.49	421,427	+0.84(+1.88%)
Apr 22, 2015	43.86	44.76	43.44	44.65	155,141	+0.77(+1.75%)
Apr 21, 2015	44.14	44.36	43.26	43.88	344,975	-0.09(-0.20%)
Apr 20, 2015	44.35	44.77	43.86	43.97	384,724	+0.02(+0.05%)
Apr 17, 2015	43.68	44.17	43.35	43.95	709,847	-0.01(-0.02%)
Apr 16, 2015	44.67	45.00	43.85	43.96	563,957	-0.84(-1.87%)
Apr 15, 2015	45.00	45.51	44.49	44.80	875,568	+0.92(+2.10%)
Apr 14, 2015	44.42	44.42	43.58	43.88	317,132	-0.63(-1.42%)
Apr 13, 2015	44.04	44.56	44.00	44.51	121,426	+0.34(+0.77%)
Apr 10, 2015	43.82	44.84	43.82	44.17	124,486	+0.43(+0.98%)
Apr 09, 2015	44.08	44.57	43.53	43.74	122,165	-0.43(-0.97%)
Apr 08, 2015	44.18	44.50	43.94	44.17	133,165	+0.24(+0.55%)
Apr 07, 2015	43.16	43.94	43.08	43.93	200,794	+0.55(+1.27%)
Apr 06, 2015	42.80	44.35	42.80	43.38	319,774	+0.12(+0.28%)
Apr 02, 2015	43.28	43.26	43.26	43.26	566,900	-0.27(-0.62%)
Apr 01, 2015	42.76	43.57	42.38	43.53	250,314	+0.71(+1.66%)
Mar 31, 2015	41.81	43.51	41.60	42.82	344,652	+0.83(+1.98%)
Mar 30, 2015	42.13	42.77	41.72	41.99	561,747	+0.05(+0.12%)
Mar 27, 2015	42.00	42.62	41.76	41.94	199,951	+0.01(+0.02%)
Mar 26, 2015	40.65	42.26	40.50	41.93	258,651	+0.82(+1.99%)
Mar 25, 2015	42.04	42.57	41.05	41.11	348,590	-1.38(-3.25%)
Mar 24, 2015	42.72	43.31	42.39	42.49	237,053	-0.26(-0.61%)
Mar 23, 2015	43.91	44.38	42.33	42.75	636,758	-1.21(-2.75%)
Mar 20, 2015	43.29	44.34	43.29	43.96	949,926	+0.82(+1.90%)
Mar 19, 2015	42.15	43.39	42.15	43.14	185,716	+0.72(+1.70%)
Mar 18, 2015	41.51	43.00	41.35	42.42	243,514	+0.94(+2.27%)
Mar 17, 2015	42.00	42.35	41.27	41.48	335,886	-0.52(-1.24%)
Mar 16, 2015	39.98	42.08	39.88	42.00	362,008	+1.85(+4.61%)
Mar 13, 2015	40.58	40.85	39.75	40.15	514,732	-0.27(-0.67%)
Mar 12, 2015	39.56	41.33	39.51	40.42	485,826	-0.06(-0.15%)
Mar 11, 2015	39.20	41.00	39.20	40.48	1,026,407	+1.13(+2.87%)
Mar 10, 2015	39.03	39.53	38.51	39.35	876,664	-0.21(-0.53%)
Mar 09, 2015	41.00	41.00	39.43	39.56	961,913	-1.45(-3.54%)
Mar 06, 2015	42.50	42.59	39.33	41.01	1,247,853	-1.58(-3.71%)
Mar 05, 2015	43.18	43.49	42.51	42.59	624,347	-0.89(-2.05%)
Mar 04, 2015	43.75	43.90	42.92	43.48	297,769	+0.48(+1.12%)
Mar 03, 2015	42.90	43.63	42.80	43.00	429,620	+0.07(+0.16%)

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.