Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.34	49.43	48.39	48.39	6,060,865	-0.88(-1.79%)
May 28, 2015	49.25	49.51	48.76	49.28	4,139,256	+0.05(+0.10%)
May 27, 2015	49.00	49.35	48.60	49.23	4,294,273	+0.34(+0.70%)
May 26, 2015	48.88	49.10	48.57	48.89	5,036,263	-0.28(-0.57%)
May 22, 2015	48.91	49.17	49.17	49.17	25,348,740	+0.59(+1.21%)
May 21, 2015	47.71	49.11	47.44	48.58	7,088,777	+0.94(+1.97%)
May 20, 2015	47.51	47.92	47.23	47.64	4,191,749	+0.11(+0.23%)
May 19, 2015	47.23	47.56	46.96	47.53	3,949,449	+0.41(+0.87%)
May 18, 2015	47.01	47.45	46.89	47.12	4,184,869	+0.13(+0.27%)
May 15, 2015	46.57	47.15	46.36	46.99	4,892,382	+0.37(+0.80%)
May 14, 2015	46.82	47.01	46.36	46.62	4,561,552	-0.16(-0.34%)
May 13, 2015	46.18	46.92	46.12	46.78	3,175,612	+0.36(+0.77%)
May 12, 2015	46.91	47.06	46.39	46.42	4,010,486	-0.78(-1.64%)
May 11, 2015	47.71	47.91	46.80	47.20	6,181,778	-0.38(-0.79%)
May 08, 2015	47.52	47.96	46.73	47.58	7,612,860	+1.65(+3.59%)
May 07, 2015	45.06	46.15	44.33	45.93	7,646,575	+0.84(+1.86%)
May 06, 2015	44.42	45.22	44.37	45.09	4,048,858	+0.67(+1.51%)
May 05, 2015	45.06	45.23	44.35	44.42	3,792,134	-0.55(-1.22%)
May 04, 2015	44.97	45.50	44.90	44.97	2,803,204	-0.11(-0.24%)
May 01, 2015	44.36	45.31	44.03	45.07	3,515,841	+1.08(+2.45%)
Apr 30, 2015	44.69	44.71	43.89	44.00	4,861,286	-0.62(-1.38%)
Apr 29, 2015	44.20	44.80	43.82	44.61	3,034,832	+0.56(+1.27%)
Apr 28, 2015	43.93	44.20	43.35	44.05	3,376,607	-0.11(-0.25%)
Apr 27, 2015	45.11	45.23	44.12	44.16	4,515,702	-0.90(-2.00%)
Apr 24, 2015	44.36	45.11	44.29	45.06	3,417,730	+0.71(+1.61%)
Apr 23, 2015	43.77	44.60	43.63	44.35	3,527,334	+0.63(+1.45%)
Apr 22, 2015	43.74	43.92	43.15	43.72	2,737,416	-0.03(-0.06%)
Apr 21, 2015	43.96	44.22	43.71	43.75	4,884,931	-0.33(-0.75%)
Apr 20, 2015	44.61	44.97	43.97	44.07	4,386,850	-0.50(-1.12%)
Apr 17, 2015	44.73	45.47	44.53	44.57	5,463,574	-0.26(-0.59%)
Apr 16, 2015	43.62	45.27	43.47	44.84	4,959,580	+0.96(+2.19%)
Apr 15, 2015	43.21	44.14	43.21	43.88	3,914,570	+0.66(+1.52%)
Apr 14, 2015	43.42	43.46	42.70	43.22	3,261,959	-0.25(-0.57%)
Apr 13, 2015	43.81	44.06	43.36	43.47	2,803,616	-0.08(-0.18%)
Apr 10, 2015	43.59	43.84	43.10	43.55	3,907,128	-0.04(-0.10%)
Apr 09, 2015	43.33	44.03	43.33	43.59	3,922,528	-0.02(-0.05%)
Apr 08, 2015	43.08	43.90	43.08	43.61	4,816,823	+0.57(+1.32%)
Apr 07, 2015	43.09	43.62	42.95	43.05	3,017,962	-0.01(-0.02%)
Apr 06, 2015	42.77	43.40	42.55	43.06	3,715,395	+0.17(+0.39%)
Apr 02, 2015	43.22	42.89	42.89	42.89	17,967,834	-0.60(-1.38%)
Apr 01, 2015	43.57	43.75	42.92	43.49	4,503,020	+0.07(+0.16%)
Mar 31, 2015	44.07	44.41	43.27	43.42	5,383,176	-1.12(-2.51%)
Mar 30, 2015	44.34	44.87	44.34	44.53	2,653,731	+0.36(+0.80%)
Mar 27, 2015	44.93	45.04	44.07	44.18	3,299,057	-0.86(-1.90%)
Mar 26, 2015	44.90	45.63	44.79	45.04	4,402,995	+0.08(+0.17%)
Mar 25, 2015	45.37	46.00	44.95	44.96	3,386,146	-0.19(-0.43%)
Mar 24, 2015	44.16	45.25	44.08	45.15	5,161,865	+0.77(+1.73%)
Mar 23, 2015	44.54	44.82	44.33	44.38	3,649,594	-0.04(-0.08%)
Mar 20, 2015	44.74	44.86	44.12	44.42	7,582,014	+0.03(+0.07%)
Mar 19, 2015	44.79	45.09	44.38	44.39	4,504,294	-0.73(-1.62%)
Mar 18, 2015	44.04	45.34	43.60	45.12	5,455,250	+0.82(+1.86%)
Mar 17, 2015	44.54	44.88	44.22	44.30	4,112,608	-0.55(-1.22%)
Mar 16, 2015	44.80	45.15	44.64	44.85	2,873,226	+0.06(+0.13%)
Mar 13, 2015	44.48	44.90	44.23	44.79	3,010,122	+0.11(+0.25%)
Mar 12, 2015	44.92	45.18	44.33	44.68	3,090,206	+0.17(+0.39%)
Mar 11, 2015	45.13	45.30	44.45	44.50	7,599,166	-0.33(-0.73%)
Mar 10, 2015	45.83	46.09	44.69	44.83	7,020,516	-1.74(-3.73%)
Mar 09, 2015	45.82	46.72	45.70	46.57	3,150,624	+0.95(+2.09%)
Mar 06, 2015	46.13	46.22	45.46	45.62	4,359,487	-0.80(-1.73%)
Mar 05, 2015	46.68	46.90	46.29	46.42	2,916,022	-0.25(-0.54%)
Mar 04, 2015	47.53	47.63	46.56	46.67	4,238,651	-0.96(-2.02%)
Mar 03, 2015	47.52	47.86	47.26	47.63	4,127,852	-0.02(-0.05%)

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.