Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	48.58	48.86	48.56	48.78	12,924	-0.21(-0.42%)
May 28, 2015	48.85	49.00	48.83	48.99	2,132	-0.14(-0.29%)
May 27, 2015	48.46	49.13	47.13	49.13	5,695	+0.59(+1.22%)
May 26, 2015	48.96	49.10	48.43	48.54	16,491	-1.03(-2.08%)
May 22, 2015	49.46	49.57	49.57	49.57	13,200	-0.20(-0.40%)
May 21, 2015	49.78	49.78	49.27	49.77	3,118	+0.20(+0.40%)
May 20, 2015	49.37	49.76	49.37	49.57	1,826	+0.39(+0.79%)
May 19, 2015	49.65	49.65	49.01	49.18	2,180	-0.08(-0.16%)
May 18, 2015	48.65	49.51	48.65	49.26	2,863	+0.18(+0.37%)
May 15, 2015	48.88	49.14	48.25	49.08	3,801	+0.27(+0.55%)
May 14, 2015	48.50	48.81	48.50	48.81	8,177	+0.65(+1.35%)
May 13, 2015	48.46	48.65	48.03	48.16	2,801	+0.16(+0.33%)
May 12, 2015	48.00	48.12	47.41	48.00	5,424	-0.20(-0.42%)
May 11, 2015	48.99	48.99	48.20	48.20	8,522	-0.66(-1.36%)
May 08, 2015	48.50	48.87	48.50	48.87	2,965	+0.96(+2.00%)
May 07, 2015	48.13	48.13	47.81	47.91	1,777	+0.40(+0.84%)
May 06, 2015	48.51	48.51	47.05	47.51	6,037	-0.55(-1.14%)
May 05, 2015	49.64	49.67	48.06	48.06	7,378	-1.57(-3.16%)
May 04, 2015	49.51	49.63	49.51	49.63	480	+0.59(+1.21%)
May 01, 2015	49.11	49.11	49.01	49.04	3,891	+0.52(+1.07%)
Apr 30, 2015	48.81	48.90	48.52	48.52	2,255	-0.77(-1.57%)
Apr 29, 2015	49.31	49.40	48.95	49.29	2,541	-0.31(-0.62%)
Apr 28, 2015	49.06	49.60	48.88	49.60	2,684	+0.21(+0.43%)
Apr 27, 2015	50.20	50.20	49.25	49.39	1,656	-0.62(-1.24%)
Apr 24, 2015	50.20	50.20	50.00	50.01	2,554	+0.01(+0.02%)
Apr 23, 2015	49.47	50.14	49.37	50.00	9,101	+0.58(+1.17%)
Apr 22, 2015	49.15	49.54	48.83	49.42	7,363	+0.28(+0.56%)
Apr 21, 2015	49.96	50.20	48.99	49.14	10,283	-0.55(-1.10%)
Apr 20, 2015	49.30	50.07	49.30	49.69	1,917	+0.93(+1.91%)
Apr 17, 2015	49.37	49.37	48.61	48.76	6,354	-0.91(-1.83%)
Apr 16, 2015	50.00	50.00	49.21	49.67	18,032	-0.34(-0.68%)
Apr 15, 2015	49.60	50.34	49.60	50.01	10,410	+0.57(+1.15%)
Apr 14, 2015	49.26	49.44	48.80	49.44	18,426	+0.30(+0.61%)
Apr 13, 2015	49.50	49.56	48.91	49.14	5,755	-0.40(-0.81%)
Apr 10, 2015	49.18	49.59	49.18	49.54	9,710	+0.67(+1.37%)
Apr 09, 2015	48.45	48.92	48.28	48.87	7,229	-0.02(-0.04%)
Apr 08, 2015	49.20	49.20	48.61	48.89	4,812	-0.71(-1.43%)
Apr 07, 2015	50.01	50.01	49.55	49.60	4,209	-0.43(-0.86%)
Apr 06, 2015	48.30	50.08	48.30	50.03	13,029	+1.25(+2.56%)
Apr 02, 2015	48.83	48.78	48.78	48.78	12,400	+0.31(+0.64%)
Apr 01, 2015	48.15	48.47	48.15	48.47	5,230	+0.09(+0.18%)
Mar 31, 2015	49.05	49.05	48.38	48.38	4,720	-0.87(-1.76%)
Mar 30, 2015	48.28	50.30	48.24	49.25	5,059	+1.27(+2.65%)
Mar 27, 2015	47.85	48.11	47.75	47.98	3,736	+0.18(+0.38%)
Mar 26, 2015	46.79	48.06	46.79	47.80	10,630	-0.35(-0.74%)
Mar 25, 2015	49.01	49.33	48.13	48.15	5,031	-1.15(-2.32%)
Mar 24, 2015	50.34	50.34	49.26	49.30	4,790	-0.79(-1.58%)
Mar 23, 2015	49.99	50.28	49.99	50.09	5,412	+0.26(+0.52%)
Mar 20, 2015	48.92	49.84	48.92	49.83	8,954	+1.21(+2.49%)
Mar 19, 2015	48.63	48.99	48.57	48.62	3,863	-0.55(-1.12%)
Mar 18, 2015	47.76	49.63	47.30	49.17	7,254	+1.56(+3.29%)
Mar 17, 2015	47.56	47.67	47.30	47.61	3,438	-0.13(-0.28%)
Mar 16, 2015	47.11	47.74	47.11	47.74	9,961	+1.29(+2.78%)
Mar 13, 2015	47.06	47.06	45.70	46.45	4,441	-0.73(-1.55%)
Mar 12, 2015	46.77	47.18	46.69	47.18	25,914	+1.25(+2.73%)
Mar 11, 2015	46.50	46.50	45.68	45.93	9,316	-0.95(-2.03%)
Mar 10, 2015	47.55	47.55	46.64	46.88	5,716	-0.82(-1.71%)
Mar 09, 2015	47.62	47.93	47.60	47.70	5,428	+0.48(+1.02%)
Mar 06, 2015	48.50	48.50	47.08	47.22	9,502	-1.98(-4.02%)
Mar 05, 2015	48.94	49.44	48.94	49.20	13,169	+0.18(+0.37%)
Mar 04, 2015	49.69	49.56	48.77	49.02	12,940	-0.54(-1.09%)
Mar 03, 2015	49.67	49.67	49.18	49.56	8,297	-0.14(-0.28%)

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.