Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.38	44.45	44.00	44.20	4,209,029	-0.12(-0.28%)
May 28, 2015	44.11	44.46	44.02	44.32	2,840,631	+0.18(+0.40%)
May 27, 2015	43.81	44.42	43.62	44.14	3,024,469	+0.45(+1.03%)
May 26, 2015	44.46	44.58	43.53	43.69	4,499,384	-0.67(-1.51%)
May 22, 2015	47.05	44.36	44.36	44.36	16,228,805	-2.07(-4.45%)
May 21, 2015	46.02	46.64	45.81	46.43	4,644,340	+0.28(+0.61%)
May 20, 2015	46.92	46.98	46.13	46.14	2,898,874	-0.94(-1.99%)
May 19, 2015	47.66	47.84	46.91	47.08	3,846,365	+0.29(+0.62%)
May 18, 2015	46.01	46.86	45.66	46.79	2,902,699	+0.85(+1.86%)
May 15, 2015	45.56	46.04	45.30	45.94	4,099,482	+0.51(+1.13%)
May 14, 2015	46.51	46.79	45.26	45.42	5,543,071	-0.86(-1.86%)
May 13, 2015	46.72	47.01	46.17	46.28	2,306,337	-0.38(-0.81%)
May 12, 2015	46.57	46.99	46.24	46.66	1,911,487	+0.03(+0.06%)
May 11, 2015	46.99	47.27	46.62	46.64	2,169,627	-0.25(-0.53%)
May 08, 2015	46.43	47.27	46.43	46.88	2,170,631	+0.79(+1.71%)
May 07, 2015	46.32	46.56	45.97	46.10	2,644,474	-0.17(-0.37%)
May 06, 2015	45.96	46.34	45.77	46.27	2,323,617	+0.30(+0.66%)
May 05, 2015	46.08	46.44	45.69	45.96	2,102,782	-0.34(-0.73%)
May 04, 2015	46.45	46.65	46.11	46.30	1,816,979	-0.19(-0.41%)
May 01, 2015	45.32	46.58	45.32	46.49	2,560,189	+1.29(+2.85%)
Apr 30, 2015	45.61	45.98	45.00	45.21	3,160,343	-0.40(-0.88%)
Apr 29, 2015	46.37	46.43	45.18	45.61	3,252,069	-0.95(-2.03%)
Apr 28, 2015	46.71	47.11	46.29	46.55	2,604,374	-0.29(-0.63%)
Apr 27, 2015	47.73	47.82	46.84	46.85	2,321,171	-0.87(-1.83%)
Apr 24, 2015	47.72	48.00	47.65	47.72	1,806,285	-0.06(-0.12%)
Apr 23, 2015	47.27	48.03	47.21	47.78	1,840,681	+0.28(+0.58%)
Apr 22, 2015	47.32	47.61	47.00	47.50	2,618,644	+0.13(+0.28%)
Apr 21, 2015	47.27	47.54	46.94	47.37	2,567,574	+0.61(+1.31%)
Apr 20, 2015	46.23	46.89	45.94	46.76	2,283,625	+0.86(+1.88%)
Apr 17, 2015	46.92	47.05	45.71	45.90	3,597,224	-1.40(-2.96%)
Apr 16, 2015	47.42	47.53	47.18	47.30	2,338,442	+0.05(+0.10%)
Apr 15, 2015	47.54	47.89	47.24	47.25	2,893,257	-0.20(-0.42%)
Apr 14, 2015	47.45	47.96	47.36	47.45	3,155,014	-0.18(-0.37%)
Apr 13, 2015	47.35	48.16	47.28	47.63	2,144,989	+0.34(+0.71%)
Apr 10, 2015	47.52	47.56	47.09	47.30	2,383,699	-0.10(-0.22%)
Apr 09, 2015	47.66	47.89	46.99	47.40	2,293,029	-0.15(-0.31%)
Apr 08, 2015	47.28	47.89	47.08	47.55	2,520,729	+0.54(+1.15%)
Apr 07, 2015	47.35	47.71	47.00	47.01	2,151,354	-0.52(-1.09%)
Apr 06, 2015	47.32	47.93	47.24	47.52	1,721,424	+0.01(+0.03%)
Apr 02, 2015	47.68	47.51	47.51	47.51	4,635,426	-0.05(-0.10%)
Apr 01, 2015	48.00	48.13	47.23	47.56	3,249,112	-0.61(-1.27%)
Mar 31, 2015	48.27	48.89	48.16	48.17	2,161,602	-0.17(-0.36%)
Mar 30, 2015	47.84	48.54	47.63	48.34	1,825,638	+0.74(+1.55%)
Mar 27, 2015	47.34	47.96	47.32	47.61	1,900,317	+0.16(+0.35%)
Mar 26, 2015	47.76	47.89	47.32	47.44	2,740,278	-0.49(-1.02%)
Mar 25, 2015	48.66	48.76	47.87	47.93	2,975,803	-0.82(-1.69%)
Mar 24, 2015	49.79	49.79	48.74	48.75	2,683,413	+0.12(+0.24%)
Mar 23, 2015	49.31	49.43	48.62	48.63	3,677,206	-0.49(-1.01%)
Mar 20, 2015	49.06	49.45	48.81	49.13	4,572,127	+0.33(+0.67%)
Mar 19, 2015	48.28	48.84	48.27	48.80	2,133,956	+0.44(+0.91%)
Mar 18, 2015	48.51	48.59	47.68	48.36	3,028,446	-0.27(-0.56%)
Mar 17, 2015	48.45	48.78	48.32	48.63	1,679,274	-0.21(-0.44%)
Mar 16, 2015	48.79	49.08	48.71	48.85	2,083,356	+0.37(+0.76%)
Mar 13, 2015	48.68	48.90	48.10	48.48	1,970,517	-0.11(-0.23%)
Mar 12, 2015	48.25	48.65	48.04	48.59	2,820,623	+0.56(+1.17%)
Mar 11, 2015	47.93	48.41	47.91	48.03	1,916,986	+0.06(+0.12%)
Mar 10, 2015	47.78	48.19	47.58	47.97	1,907,450	-0.24(-0.50%)
Mar 09, 2015	47.91	48.21	47.81	48.21	2,514,616	+0.48(+1.01%)
Mar 06, 2015	47.78	48.33	47.63	47.73	2,027,552	-0.25(-0.52%)
Mar 05, 2015	48.08	48.43	47.96	47.98	3,591,897	+0.03(+0.06%)
Mar 04, 2015	48.17	48.14	47.64	47.95	2,696,892	-0.19(-0.40%)
Mar 03, 2015	48.38	48.46	47.79	48.14	3,968,458	-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.