Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.83	45.20	44.43	45.05	5,234,285	+0.41(+0.92%)
May 28, 2015	44.62	45.09	44.48	44.63	2,893,677	+0.01(+0.03%)
May 27, 2015	44.44	45.02	44.41	44.62	2,212,376	+0.51(+1.15%)
May 26, 2015	44.47	44.56	43.85	44.11	1,162,259	-0.39(-0.88%)
May 22, 2015	44.47	44.50	44.50	44.50	1,068,397	+0.12(+0.28%)
May 21, 2015	44.10	44.45	44.03	44.38	1,184,418	+0.13(+0.30%)
May 20, 2015	44.70	44.70	44.17	44.25	1,060,741	-0.52(-1.15%)
May 19, 2015	44.13	44.94	43.92	44.76	1,712,782	+0.73(+1.65%)
May 18, 2015	43.84	44.13	43.67	44.03	892,745	+0.10(+0.22%)
May 15, 2015	43.73	43.97	43.63	43.94	956,660	+0.37(+0.85%)
May 14, 2015	43.39	43.67	43.00	43.57	1,377,719	+0.43(+1.00%)
May 13, 2015	43.80	44.06	43.07	43.13	2,132,311	-0.63(-1.44%)
May 12, 2015	43.75	43.97	43.22	43.77	1,238,871	-0.33(-0.75%)
May 11, 2015	43.87	44.43	43.85	44.10	1,880,713	+0.14(+0.31%)
May 08, 2015	43.70	44.55	43.70	43.96	1,746,788	+0.61(+1.41%)
May 07, 2015	42.49	43.55	42.38	43.35	2,291,940	+0.98(+2.32%)
May 06, 2015	42.55	42.79	42.13	42.36	2,017,946	-0.08(-0.18%)
May 05, 2015	43.39	43.42	42.42	42.44	2,214,273	-0.98(-2.26%)
May 04, 2015	43.99	44.22	43.38	43.42	1,641,469	-0.56(-1.27%)
May 01, 2015	44.10	44.32	43.90	43.98	1,619,037	+0.15(+0.34%)
Apr 30, 2015	44.08	44.41	43.64	43.83	2,147,674	-0.45(-1.02%)
Apr 29, 2015	45.19	45.20	44.25	44.28	2,597,031	-1.33(-2.92%)
Apr 28, 2015	45.21	45.62	45.02	45.62	1,378,819	+0.30(+0.65%)
Apr 27, 2015	46.06	46.15	45.26	45.32	1,777,374	-0.74(-1.60%)
Apr 24, 2015	45.41	46.18	45.09	46.06	1,839,782	+0.82(+1.82%)
Apr 23, 2015	45.00	45.36	44.62	45.23	2,540,490	+0.42(+0.94%)
Apr 22, 2015	44.87	44.96	44.56	44.81	1,563,709	-0.06(-0.14%)
Apr 21, 2015	44.83	45.04	44.44	44.87	1,971,489	+0.05(+0.11%)
Apr 20, 2015	44.89	45.01	44.68	44.83	2,005,881	+0.19(+0.43%)
Apr 17, 2015	45.33	45.40	44.61	44.63	2,432,831	-1.02(-2.24%)
Apr 16, 2015	46.06	46.28	45.53	45.66	1,910,904	-0.43(-0.92%)
Apr 15, 2015	46.74	46.94	46.08	46.08	1,723,554	-0.58(-1.25%)
Apr 14, 2015	47.07	47.16	46.58	46.67	1,996,796	-0.48(-1.02%)
Apr 13, 2015	46.98	47.72	46.98	47.15	1,900,358	-0.12(-0.26%)
Apr 10, 2015	46.47	47.66	46.45	47.27	3,217,580	+1.10(+2.38%)
Apr 09, 2015	46.20	46.40	45.68	46.17	3,252,940	-0.21(-0.46%)
Apr 08, 2015	45.31	46.41	45.30	46.39	2,346,523	+1.18(+2.62%)
Apr 07, 2015	45.50	45.53	45.03	45.20	3,637,917	-0.20(-0.44%)
Apr 06, 2015	45.82	46.04	45.33	45.40	1,996,502	-0.61(-1.33%)
Apr 02, 2015	46.32	46.01	46.01	46.01	2,902,264	-0.01(-0.03%)
Apr 01, 2015	47.16	47.19	45.95	46.03	2,678,418	-1.28(-2.70%)
Mar 31, 2015	47.37	47.92	47.28	47.30	2,929,390	-0.05(-0.12%)
Mar 30, 2015	47.30	47.71	47.20	47.36	1,678,385	+0.25(+0.54%)
Mar 27, 2015	46.69	47.29	46.45	47.11	2,297,960	+0.54(+1.16%)
Mar 26, 2015	46.61	46.87	46.07	46.57	2,633,481	-0.31(-0.65%)
Mar 25, 2015	47.61	47.75	46.85	46.87	3,565,775	-0.70(-1.46%)
Mar 24, 2015	47.13	48.01	47.13	47.57	3,318,173	+0.35(+0.74%)
Mar 23, 2015	46.22	47.75	46.04	47.22	5,486,926	+1.69(+3.70%)
Mar 20, 2015	45.97	46.21	44.74	45.54	9,053,902	+1.28(+2.90%)
Mar 19, 2015	44.47	44.85	44.25	44.25	2,767,801	-0.22(-0.49%)
Mar 18, 2015	44.70	44.85	44.08	44.47	2,961,735	-0.23(-0.50%)
Mar 17, 2015	44.28	44.75	44.02	44.70	2,237,391	+0.42(+0.94%)
Mar 16, 2015	43.35	44.32	43.34	44.28	2,568,591	+1.23(+2.87%)
Mar 13, 2015	43.39	43.65	42.87	43.05	1,540,586	-0.29(-0.68%)
Mar 12, 2015	42.36	43.45	42.27	43.34	2,011,681	+1.23(+2.93%)
Mar 11, 2015	42.62	42.71	42.08	42.10	1,490,452	-0.51(-1.20%)
Mar 10, 2015	43.03	43.11	42.44	42.62	1,784,134	-0.61(-1.40%)
Mar 09, 2015	42.84	43.37	42.79	43.22	954,779	+0.44(+1.04%)
Mar 06, 2015	43.55	43.66	42.67	42.78	1,826,884	-1.02(-2.34%)
Mar 05, 2015	42.93	44.03	42.93	43.80	1,594,241	+0.90(+2.10%)
Mar 04, 2015	43.28	43.59	42.88	42.90	1,387,340	-0.68(-1.57%)
Mar 03, 2015	43.81	43.84	43.36	43.59	814,328	-0.33(-0.76%)

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.