Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.28	46.64	45.83	46.34	167,365	-0.08(-0.17%)
May 28, 2015	46.07	46.45	45.81	46.42	107,418	+0.33(+0.72%)
May 27, 2015	46.27	46.41	45.83	46.09	152,020	-0.26(-0.56%)
May 26, 2015	46.35	46.58	45.85	46.35	136,767	-0.18(-0.40%)
May 22, 2015	46.29	46.54	46.54	46.54	222,689	+0.20(+0.44%)
May 21, 2015	46.14	46.74	45.77	46.33	205,191	+0.34(+0.74%)
May 20, 2015	46.87	47.03	45.90	45.99	210,453	-1.10(-2.33%)
May 19, 2015	46.34	47.88	45.62	47.09	258,074	+0.19(+0.41%)
May 18, 2015	46.66	47.28	46.36	46.90	131,683	+0.29(+0.62%)
May 15, 2015	45.57	46.97	45.55	46.60	150,772	+1.04(+2.28%)
May 14, 2015	45.71	45.78	45.42	45.57	153,528	+0.08(+0.17%)
May 13, 2015	46.05	46.05	45.18	45.49	92,192	-0.46(-0.99%)
May 12, 2015	46.58	46.71	45.57	45.95	127,300	-0.79(-1.68%)
May 11, 2015	47.16	47.50	46.56	46.73	66,939	-0.38(-0.80%)
May 08, 2015	46.93	47.35	46.51	47.11	79,563	+0.54(+1.17%)
May 07, 2015	46.78	47.08	46.37	46.57	70,577	-0.31(-0.66%)
May 06, 2015	46.77	47.02	46.25	46.88	75,675	+0.11(+0.23%)
May 05, 2015	48.29	48.33	46.32	46.77	117,860	-1.60(-3.31%)
May 04, 2015	48.50	48.96	48.04	48.37	142,710	-0.12(-0.24%)
May 01, 2015	48.22	48.67	48.04	48.49	119,174	+0.42(+0.87%)
Apr 30, 2015	47.44	48.19	46.73	48.07	180,843	+0.21(+0.45%)
Apr 29, 2015	48.05	49.16	47.80	47.85	74,104	-0.58(-1.20%)
Apr 28, 2015	48.42	48.75	48.11	48.44	77,342	-0.09(-0.18%)
Apr 27, 2015	48.81	49.13	48.29	48.52	84,682	-0.02(-0.04%)
Apr 24, 2015	48.86	49.37	48.09	48.54	80,375	-0.15(-0.30%)
Apr 23, 2015	48.36	49.30	48.07	48.69	93,382	+0.27(+0.56%)
Apr 22, 2015	48.35	48.49	47.52	48.42	87,931	+0.08(+0.16%)
Apr 21, 2015	48.05	48.75	47.67	48.34	122,707	+0.47(+0.97%)
Apr 20, 2015	48.01	48.33	47.64	47.87	81,960	+0.16(+0.33%)
Apr 17, 2015	47.73	48.29	47.21	47.72	124,950	-0.32(-0.67%)
Apr 16, 2015	48.56	48.72	47.85	48.04	78,787	-0.58(-1.20%)
Apr 15, 2015	48.82	49.15	48.16	48.62	105,653	-0.07(-0.14%)
Apr 14, 2015	48.52	49.03	48.16	48.69	93,096	-0.05(-0.10%)
Apr 13, 2015	48.76	49.24	48.51	48.74	64,610	+0.09(+0.18%)
Apr 10, 2015	49.09	49.10	48.45	48.65	117,448	-0.18(-0.38%)
Apr 09, 2015	49.05	49.40	48.30	48.83	78,820	-0.31(-0.63%)
Apr 08, 2015	48.99	49.72	48.98	49.14	123,428	+0.02(+0.04%)
Apr 07, 2015	49.61	50.03	49.09	49.12	66,355	-0.55(-1.11%)
Apr 06, 2015	49.11	50.03	49.11	49.68	114,427	+0.32(+0.65%)
Apr 02, 2015	49.71	49.36	49.36	49.36	102,938	-0.35(-0.70%)
Apr 01, 2015	50.08	50.08	48.89	49.71	161,690	-0.48(-0.97%)
Mar 31, 2015	51.34	51.34	49.93	50.19	184,097	-1.50(-2.91%)
Mar 30, 2015	52.41	52.65	51.61	51.69	125,239	-0.58(-1.11%)
Mar 27, 2015	51.81	52.40	51.67	52.28	110,616	+0.57(+1.11%)
Mar 26, 2015	50.47	51.77	50.34	51.70	124,973	+1.22(+2.42%)
Mar 25, 2015	51.93	51.93	50.40	50.48	108,948	-1.32(-2.55%)
Mar 24, 2015	51.55	51.96	51.23	51.80	80,362	+0.25(+0.49%)
Mar 23, 2015	51.66	51.87	51.24	51.55	80,958	-0.43(-0.82%)
Mar 20, 2015	51.08	52.01	50.96	51.98	172,526	+0.91(+1.78%)
Mar 19, 2015	50.76	51.18	50.48	51.06	88,535	+0.23(+0.46%)
Mar 18, 2015	50.13	51.08	49.88	50.83	78,723	+0.48(+0.94%)
Mar 17, 2015	50.17	50.59	49.89	50.36	105,536	-0.14(-0.27%)
Mar 16, 2015	49.25	50.53	49.18	50.49	102,290	+1.26(+2.56%)
Mar 13, 2015	49.45	49.52	48.28	49.23	205,906	-0.25(-0.51%)
Mar 12, 2015	49.20	49.70	48.87	49.48	126,296	+0.58(+1.19%)
Mar 11, 2015	49.54	49.54	48.49	48.90	127,603	-0.63(-1.27%)
Mar 10, 2015	50.15	50.25	49.42	49.53	78,338	-1.05(-2.07%)
Mar 09, 2015	49.78	50.69	49.78	50.58	101,883	+0.80(+1.60%)
Mar 06, 2015	50.45	50.64	49.53	49.78	110,683	-1.09(-2.13%)
Mar 05, 2015	50.48	50.97	50.20	50.87	100,770	+0.55(+1.09%)
Mar 04, 2015	50.63	50.90	49.78	50.32	90,366	-0.58(-1.14%)
Mar 03, 2015	51.36	51.36	51.12	50.90	84,024	-0.44(-0.87%)

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.