Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.99	50.08	49.03	49.03	5,982,478	-0.90(-1.79%)
May 28, 2015	49.90	50.16	49.40	49.92	4,085,722	+0.05(+0.10%)
May 27, 2015	49.65	49.99	49.24	49.87	4,238,734	+0.35(+0.70%)
May 26, 2015	49.52	49.74	49.21	49.53	4,971,127	-0.28(-0.57%)
May 22, 2015	49.55	49.81	49.81	49.81	25,020,898	+0.59(+1.21%)
May 21, 2015	48.33	49.76	48.06	49.22	6,997,095	+0.95(+1.97%)
May 20, 2015	48.13	48.55	47.85	48.26	4,137,535	+0.11(+0.23%)
May 19, 2015	47.85	48.18	47.58	48.15	3,898,370	+0.42(+0.87%)
May 18, 2015	47.63	48.07	47.50	47.74	4,130,745	+0.13(+0.27%)
May 15, 2015	47.18	47.77	46.97	47.61	4,829,107	+0.38(+0.80%)
May 14, 2015	47.44	47.63	46.97	47.23	4,502,557	-0.16(-0.34%)
May 13, 2015	46.78	47.53	46.72	47.39	3,134,541	+0.55(+1.17%)
May 12, 2015	47.34	47.49	46.81	46.85	3,974,354	-0.78(-1.64%)
May 11, 2015	48.14	48.34	47.23	47.63	6,126,084	-0.38(-0.79%)
May 08, 2015	47.95	48.39	47.16	48.01	7,544,274	+1.66(+3.59%)
May 07, 2015	45.47	46.57	44.73	46.35	7,577,684	+0.85(+1.86%)
May 06, 2015	44.83	45.63	44.77	45.50	4,012,381	+0.68(+1.51%)
May 05, 2015	45.47	45.64	44.75	44.82	3,757,969	-0.55(-1.22%)
May 04, 2015	45.38	45.91	45.31	45.38	2,777,949	-0.11(-0.24%)
May 01, 2015	44.76	45.72	44.43	45.48	3,484,166	+1.09(+2.45%)
Apr 30, 2015	45.10	45.12	44.29	44.40	4,817,489	-0.62(-1.38%)
Apr 29, 2015	44.60	45.21	44.21	45.02	3,007,490	+0.57(+1.27%)
Apr 28, 2015	44.33	44.60	43.75	44.45	3,346,186	-0.11(-0.25%)
Apr 27, 2015	45.52	45.65	44.52	44.56	4,475,019	-0.91(-2.00%)
Apr 24, 2015	44.77	45.53	44.69	45.47	3,386,939	+0.72(+1.61%)
Apr 23, 2015	44.16	45.01	44.02	44.75	3,495,555	+0.64(+1.45%)
Apr 22, 2015	44.14	44.32	43.55	44.12	2,712,753	-0.03(-0.06%)
Apr 21, 2015	44.36	44.63	44.11	44.14	4,840,921	-0.33(-0.75%)
Apr 20, 2015	45.01	45.38	44.37	44.47	4,347,327	-0.50(-1.12%)
Apr 17, 2015	45.13	45.89	44.93	44.98	5,414,351	-0.27(-0.59%)
Apr 16, 2015	44.01	45.68	43.86	45.25	4,914,897	+0.97(+2.19%)
Apr 15, 2015	43.61	44.54	43.61	44.28	3,879,302	+0.66(+1.52%)
Apr 14, 2015	43.82	43.86	43.09	43.61	3,232,571	-0.25(-0.57%)
Apr 13, 2015	44.21	44.46	43.76	43.86	2,778,357	-0.08(-0.18%)
Apr 10, 2015	43.99	44.24	43.50	43.94	3,871,928	-0.04(-0.10%)
Apr 09, 2015	43.73	44.43	43.73	43.99	3,887,189	-0.02(-0.05%)
Apr 08, 2015	43.48	44.30	43.48	44.01	4,773,427	+0.57(+1.32%)
Apr 07, 2015	43.48	44.02	43.34	43.44	2,990,772	-0.01(-0.02%)
Apr 06, 2015	43.16	43.79	42.94	43.45	3,681,922	+0.17(+0.39%)
Apr 02, 2015	43.61	43.28	43.28	43.28	17,805,956	-0.61(-1.38%)
Apr 01, 2015	43.97	44.15	43.31	43.88	4,462,451	+0.07(+0.16%)
Mar 31, 2015	44.47	44.82	43.67	43.81	5,334,677	-1.13(-2.51%)
Mar 30, 2015	44.74	45.27	44.74	44.94	2,629,823	+0.36(+0.80%)
Mar 27, 2015	45.34	45.44	44.47	44.58	3,269,335	-0.86(-1.90%)
Mar 26, 2015	45.31	46.04	45.20	45.44	4,363,327	+0.08(+0.17%)
Mar 25, 2015	45.78	46.42	45.36	45.37	3,355,639	-0.19(-0.43%)
Mar 24, 2015	44.57	45.67	44.48	45.56	5,115,360	+0.78(+1.73%)
Mar 23, 2015	44.94	45.23	44.74	44.79	3,616,713	-0.04(-0.08%)
Mar 20, 2015	45.14	45.27	44.52	44.82	7,513,706	+0.03(+0.07%)
Mar 19, 2015	45.19	45.50	44.79	44.79	4,463,714	-0.74(-1.62%)
Mar 18, 2015	44.44	45.75	43.99	45.53	5,406,102	+0.83(+1.86%)
Mar 17, 2015	44.94	45.29	44.62	44.70	4,075,557	-0.55(-1.22%)
Mar 16, 2015	45.21	45.56	45.05	45.25	2,847,340	+0.06(+0.13%)
Mar 13, 2015	44.89	45.31	44.64	45.20	2,983,002	+0.11(+0.25%)
Mar 12, 2015	45.32	45.59	44.73	45.08	3,062,365	+0.17(+0.39%)
Mar 11, 2015	45.54	45.71	44.86	44.91	7,530,702	-0.33(-0.73%)
Mar 10, 2015	46.25	46.51	45.09	45.24	6,957,266	-1.75(-3.73%)
Mar 09, 2015	46.24	47.14	46.11	46.99	3,122,239	+0.96(+2.09%)
Mar 06, 2015	46.54	46.64	45.87	46.03	4,320,210	-0.81(-1.73%)
Mar 05, 2015	47.10	47.33	46.71	46.84	2,889,751	-0.25(-0.54%)
Mar 04, 2015	47.96	48.07	46.98	47.10	4,200,464	-0.97(-2.02%)
Mar 03, 2015	47.95	48.29	47.69	48.07	4,090,662	-0.02(-0.04%)

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.