Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.42	47.46	46.48	46.71	5,868,907	-0.55(-1.16%)
May 28, 2015	47.01	47.30	46.70	47.26	4,790,359	+0.05(+0.11%)
May 27, 2015	47.16	47.36	46.93	47.20	3,444,584	+0.09(+0.20%)
May 26, 2015	47.83	47.84	46.97	47.11	5,913,488	-0.74(-1.54%)
May 22, 2015	47.68	47.85	47.85	47.85	6,873,697	+0.05(+0.10%)
May 21, 2015	46.66	48.60	46.62	47.80	13,883,929	+1.23(+2.64%)
May 20, 2015	46.35	46.69	46.00	46.57	6,360,753	+0.18(+0.38%)
May 19, 2015	46.46	46.62	46.10	46.39	6,495,599	-0.23(-0.50%)
May 18, 2015	46.72	46.82	46.39	46.62	5,162,791	+0.01(+0.02%)
May 15, 2015	46.93	46.94	46.51	46.62	4,717,498	-0.26(-0.56%)
May 14, 2015	47.07	47.13	46.73	46.88	5,321,945	+0.15(+0.31%)
May 13, 2015	46.50	47.13	46.50	46.73	9,370,429	+0.49(+1.06%)
May 12, 2015	45.48	46.48	45.37	46.24	9,650,685	+0.68(+1.48%)
May 11, 2015	45.13	45.75	44.88	45.57	6,876,968	+0.39(+0.87%)
May 08, 2015	45.14	45.39	45.01	45.18	5,272,571	+0.53(+1.19%)
May 07, 2015	44.91	44.92	44.28	44.65	7,529,293	-0.09(-0.21%)
May 06, 2015	44.87	44.94	44.23	44.74	8,649,994	-0.14(-0.31%)
May 05, 2015	44.27	45.24	44.18	44.88	10,961,014	-0.84(-1.83%)
May 04, 2015	45.79	45.96	45.58	45.71	4,957,190	+0.12(+0.27%)
May 01, 2015	45.37	45.64	45.20	45.59	3,925,067	+0.38(+0.85%)
Apr 30, 2015	45.34	45.61	44.99	45.21	5,189,885	-0.20(-0.44%)
Apr 29, 2015	44.91	45.55	44.58	45.41	6,128,861	+0.33(+0.73%)
Apr 28, 2015	44.73	45.20	44.58	45.08	4,508,980	+0.15(+0.34%)
Apr 27, 2015	44.42	45.08	44.39	44.92	5,087,148	+0.62(+1.40%)
Apr 24, 2015	44.47	44.71	44.04	44.30	5,145,107	-0.43(-0.96%)
Apr 23, 2015	44.38	45.01	44.23	44.73	4,913,195	+0.05(+0.10%)
Apr 22, 2015	44.73	44.79	44.19	44.68	4,714,302	-0.05(-0.12%)
Apr 21, 2015	45.12	45.31	44.39	44.74	4,739,789	-0.37(-0.82%)
Apr 20, 2015	45.08	45.50	45.05	45.11	4,623,498	+0.21(+0.46%)
Apr 17, 2015	44.99	45.01	44.47	44.90	6,625,640	-0.37(-0.81%)
Apr 16, 2015	45.23	45.45	45.04	45.27	5,101,271	-0.19(-0.42%)
Apr 15, 2015	45.07	45.57	44.99	45.46	6,161,641	+0.64(+1.42%)
Apr 14, 2015	44.69	45.02	44.54	44.82	5,936,405	-0.05(-0.12%)
Apr 13, 2015	43.74	44.92	43.70	44.88	12,236,262	+1.19(+2.73%)
Apr 10, 2015	43.71	43.82	43.44	43.69	4,831,156	+0.10(+0.23%)
Apr 09, 2015	43.52	43.92	43.48	43.59	7,008,360	-0.02(-0.04%)
Apr 08, 2015	43.31	43.75	43.20	43.60	6,410,224	+0.21(+0.48%)
Apr 07, 2015	43.55	43.70	43.15	43.39	5,679,445	-0.40(-0.91%)
Apr 06, 2015	42.94	44.38	42.46	43.79	10,130,689	+1.11(+2.61%)
Apr 02, 2015	42.96	42.68	42.68	42.68	7,694,696	-0.27(-0.63%)
Apr 01, 2015	43.23	43.29	42.82	42.95	6,122,468	-0.56(-1.29%)
Mar 31, 2015	43.31	43.55	42.88	43.51	8,116,551	+0.02(+0.05%)
Mar 30, 2015	43.59	43.98	43.46	43.49	5,614,537	+0.04(+0.09%)
Mar 27, 2015	43.53	43.53	43.03	43.45	4,785,977	+0.05(+0.12%)
Mar 26, 2015	43.18	43.65	42.95	43.39	6,603,889	-0.10(-0.23%)
Mar 25, 2015	43.80	43.88	43.40	43.49	7,459,365	-0.16(-0.37%)
Mar 24, 2015	43.70	43.77	43.45	43.65	8,025,077	-0.09(-0.21%)
Mar 23, 2015	43.59	43.92	43.51	43.75	5,458,637	+0.18(+0.42%)
Mar 20, 2015	43.42	43.64	43.22	43.56	10,441,271	+0.32(+0.75%)
Mar 19, 2015	43.39	43.49	42.87	43.24	5,085,407	-0.39(-0.90%)
Mar 18, 2015	42.68	43.87	42.27	43.63	7,707,317	+0.84(+1.96%)
Mar 17, 2015	42.81	42.94	42.63	42.79	5,512,223	-0.41(-0.96%)
Mar 16, 2015	42.63	43.22	42.62	43.21	6,464,030	+0.75(+1.76%)
Mar 13, 2015	42.97	42.99	42.22	42.46	6,349,647	-0.61(-1.41%)
Mar 12, 2015	42.79	43.15	42.75	43.07	6,110,717	+0.41(+0.97%)
Mar 11, 2015	43.29	43.31	42.65	42.66	5,429,434	-0.45(-1.03%)
Mar 10, 2015	43.45	43.45	42.95	43.10	7,958,124	-0.78(-1.77%)
Mar 09, 2015	43.74	44.05	43.53	43.88	8,042,125	+0.41(+0.95%)
Mar 06, 2015	44.15	44.15	43.29	43.46	10,018,355	-1.17(-2.62%)
Mar 05, 2015	44.39	44.63	44.14	44.63	6,315,093	+0.23(+0.52%)
Mar 04, 2015	44.63	44.86	44.23	44.40	4,491,891	-0.46(-1.03%)
Mar 03, 2015	44.54	44.92	44.51	44.86	4,030,808	+0.04(+0.09%)

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.