Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.38	44.45	44.00	44.20	4,208,830	-0.12(-0.28%)
May 28, 2015	44.11	44.47	44.02	44.32	2,840,496	+0.18(+0.40%)
May 27, 2015	43.81	44.43	43.62	44.14	3,024,325	+0.45(+1.03%)
May 26, 2015	44.46	44.59	43.53	43.69	4,499,171	-0.67(-1.51%)
May 22, 2015	47.05	44.36	44.36	44.36	16,228,035	-2.07(-4.45%)
May 21, 2015	46.03	46.64	45.81	46.43	4,644,119	+0.28(+0.61%)
May 20, 2015	46.92	46.99	46.14	46.14	2,898,736	-0.94(-1.99%)
May 19, 2015	47.67	47.84	46.91	47.08	3,846,182	+0.29(+0.62%)
May 18, 2015	46.01	46.86	45.66	46.79	2,902,562	+0.85(+1.86%)
May 15, 2015	45.56	46.04	45.30	45.94	4,099,288	+0.51(+1.13%)
May 14, 2015	46.52	46.79	45.26	45.43	5,542,808	-0.86(-1.86%)
May 13, 2015	46.73	47.01	46.17	46.29	2,306,227	-0.38(-0.81%)
May 12, 2015	46.57	47.00	46.24	46.67	1,911,397	+0.03(+0.06%)
May 11, 2015	47.00	47.27	46.62	46.64	2,169,524	-0.25(-0.53%)
May 08, 2015	46.43	47.27	46.43	46.89	2,170,528	+0.79(+1.71%)
May 07, 2015	46.32	46.57	45.98	46.10	2,644,349	-0.17(-0.37%)
May 06, 2015	45.96	46.35	45.77	46.27	2,323,506	+0.30(+0.66%)
May 05, 2015	46.08	46.45	45.69	45.97	2,102,682	-0.34(-0.73%)
May 04, 2015	46.46	46.65	46.11	46.30	1,816,893	-0.19(-0.41%)
May 01, 2015	45.33	46.58	45.33	46.50	2,560,068	+1.29(+2.85%)
Apr 30, 2015	45.61	45.98	45.01	45.21	3,160,193	-0.40(-0.88%)
Apr 29, 2015	46.37	46.43	45.18	45.61	3,251,915	-0.95(-2.03%)
Apr 28, 2015	46.71	47.11	46.30	46.56	2,604,250	-0.29(-0.63%)
Apr 27, 2015	47.74	47.82	46.84	46.85	2,321,061	-0.87(-1.83%)
Apr 24, 2015	47.72	48.00	47.65	47.72	1,806,199	-0.06(-0.12%)
Apr 23, 2015	47.27	48.03	47.21	47.78	1,840,593	+0.28(+0.58%)
Apr 22, 2015	47.32	47.62	47.00	47.51	2,618,520	+0.13(+0.28%)
Apr 21, 2015	47.27	47.54	46.94	47.37	2,567,452	+0.61(+1.31%)
Apr 20, 2015	46.24	46.89	45.94	46.76	2,283,517	+0.86(+1.88%)
Apr 17, 2015	46.92	47.05	45.71	45.90	3,597,053	-1.40(-2.96%)
Apr 16, 2015	47.42	47.53	47.18	47.30	2,338,331	+0.05(+0.10%)
Apr 15, 2015	47.54	47.90	47.24	47.26	2,893,119	-0.20(-0.42%)
Apr 14, 2015	47.45	47.96	47.36	47.46	3,154,864	-0.18(-0.37%)
Apr 13, 2015	47.36	48.16	47.28	47.64	2,144,887	+0.34(+0.71%)
Apr 10, 2015	47.52	47.56	47.09	47.30	2,383,586	-0.10(-0.22%)
Apr 09, 2015	47.66	47.89	47.00	47.40	2,292,920	-0.15(-0.31%)
Apr 08, 2015	47.28	47.89	47.08	47.55	2,520,610	+0.54(+1.15%)
Apr 07, 2015	47.36	47.71	47.00	47.01	2,151,252	-0.52(-1.09%)
Apr 06, 2015	47.32	47.93	47.25	47.53	1,721,343	+0.01(+0.03%)
Apr 02, 2015	47.69	47.51	47.51	47.51	4,635,206	-0.05(-0.10%)
Apr 01, 2015	48.01	48.13	47.23	47.56	3,248,958	-0.61(-1.27%)
Mar 31, 2015	48.28	48.89	48.16	48.17	2,161,499	-0.17(-0.36%)
Mar 30, 2015	47.85	48.55	47.63	48.34	1,825,552	+0.74(+1.55%)
Mar 27, 2015	47.35	47.96	47.32	47.61	1,900,227	+0.16(+0.35%)
Mar 26, 2015	47.76	47.89	47.32	47.44	2,740,148	-0.49(-1.02%)
Mar 25, 2015	48.66	48.76	47.87	47.93	2,975,661	-0.82(-1.69%)
Mar 24, 2015	49.79	49.79	48.75	48.76	2,683,286	+0.12(+0.24%)
Mar 23, 2015	49.31	49.43	48.62	48.64	3,677,032	-0.49(-1.00%)
Mar 20, 2015	49.06	49.45	48.81	49.13	4,571,910	+0.33(+0.67%)
Mar 19, 2015	48.28	48.84	48.27	48.80	2,133,855	+0.44(+0.91%)
Mar 18, 2015	48.51	48.59	47.69	48.36	3,028,302	-0.27(-0.56%)
Mar 17, 2015	48.45	48.78	48.33	48.64	1,679,195	-0.21(-0.44%)
Mar 16, 2015	48.80	49.08	48.71	48.85	2,083,257	+0.37(+0.76%)
Mar 13, 2015	48.68	48.91	48.10	48.48	1,970,424	-0.11(-0.23%)
Mar 12, 2015	48.26	48.65	48.05	48.59	2,820,490	+0.56(+1.17%)
Mar 11, 2015	47.93	48.42	47.91	48.03	1,916,895	+0.06(+0.12%)
Mar 10, 2015	47.78	48.19	47.58	47.97	1,907,359	-0.24(-0.50%)
Mar 09, 2015	47.91	48.22	47.81	48.21	2,514,496	+0.48(+1.01%)
Mar 06, 2015	47.79	48.33	47.63	47.73	2,027,456	-0.25(-0.52%)
Mar 05, 2015	48.08	48.43	47.96	47.98	3,591,727	+0.03(+0.06%)
Mar 04, 2015	48.17	48.14	47.64	47.95	2,696,764	-0.19(-0.40%)
Mar 03, 2015	48.38	48.46	47.79	48.14	3,968,269	-0.21(-0.42%)

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.