Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.56	45.94	45.17	45.79	5,149,333	+0.42(+0.92%)
May 28, 2015	45.35	45.83	45.22	45.37	2,846,713	+0.01(+0.03%)
May 27, 2015	45.17	45.76	45.14	45.35	2,176,469	+0.52(+1.15%)
May 26, 2015	45.20	45.29	44.57	44.84	1,143,395	-0.40(-0.88%)
May 22, 2015	45.21	45.24	45.24	45.24	1,051,057	+0.13(+0.28%)
May 21, 2015	44.82	45.18	44.75	45.11	1,165,195	+0.13(+0.30%)
May 20, 2015	45.44	45.44	44.90	44.98	1,043,525	-0.52(-1.15%)
May 19, 2015	44.86	45.68	44.64	45.50	1,684,984	+0.74(+1.65%)
May 18, 2015	44.57	44.86	44.39	44.76	878,256	+0.10(+0.22%)
May 15, 2015	44.45	44.69	44.35	44.66	941,133	+0.38(+0.85%)
May 14, 2015	44.10	44.39	43.71	44.29	1,355,359	+0.44(+1.00%)
May 13, 2015	44.52	44.79	43.78	43.85	2,097,703	-0.64(-1.44%)
May 12, 2015	44.47	44.69	43.93	44.49	1,218,764	-0.34(-0.75%)
May 11, 2015	44.59	45.17	44.57	44.82	1,850,189	+0.14(+0.31%)
May 08, 2015	44.43	45.29	44.43	44.68	1,718,438	+0.62(+1.41%)
May 07, 2015	43.19	44.27	43.08	44.06	2,254,742	+1.00(+2.32%)
May 06, 2015	43.25	43.50	42.83	43.06	1,985,195	-0.08(-0.18%)
May 05, 2015	44.10	44.13	43.12	43.14	2,178,336	-1.00(-2.26%)
May 04, 2015	44.72	44.95	44.10	44.14	1,614,828	-0.57(-1.27%)
May 01, 2015	44.83	45.05	44.62	44.71	1,592,761	+0.15(+0.34%)
Apr 30, 2015	44.80	45.15	44.36	44.55	2,112,817	-0.46(-1.02%)
Apr 29, 2015	45.93	45.94	44.98	45.01	2,554,881	-1.36(-2.92%)
Apr 28, 2015	45.96	46.38	45.76	46.37	1,356,441	+0.30(+0.65%)
Apr 27, 2015	46.82	46.91	46.00	46.07	1,748,527	-0.75(-1.60%)
Apr 24, 2015	46.16	46.94	45.84	46.82	1,809,923	+0.84(+1.82%)
Apr 23, 2015	45.75	46.11	45.35	45.98	2,499,258	+0.43(+0.94%)
Apr 22, 2015	45.61	45.70	45.30	45.55	1,538,330	-0.06(-0.14%)
Apr 21, 2015	45.56	45.78	45.17	45.61	1,939,492	+0.05(+0.11%)
Apr 20, 2015	45.63	45.76	45.42	45.56	1,973,326	+0.20(+0.43%)
Apr 17, 2015	46.08	46.15	45.34	45.37	2,393,346	-1.04(-2.24%)
Apr 16, 2015	46.82	47.05	46.28	46.41	1,879,890	-0.43(-0.92%)
Apr 15, 2015	47.51	47.72	46.84	46.84	1,695,580	-0.59(-1.25%)
Apr 14, 2015	47.85	47.93	47.35	47.44	1,964,388	-0.49(-1.02%)
Apr 13, 2015	47.76	48.51	47.76	47.93	1,869,515	-0.13(-0.26%)
Apr 10, 2015	47.23	48.45	47.22	48.05	3,165,359	+1.12(+2.38%)
Apr 09, 2015	46.96	47.16	46.44	46.93	3,200,145	-0.22(-0.46%)
Apr 08, 2015	46.06	47.18	46.05	47.15	2,308,439	+1.24(+2.71%)
Apr 07, 2015	46.21	46.24	45.73	45.91	3,582,053	-0.20(-0.44%)
Apr 06, 2015	46.53	46.76	46.04	46.11	1,965,844	-0.62(-1.33%)
Apr 02, 2015	47.04	46.73	46.73	46.73	2,857,697	-0.01(-0.03%)
Apr 01, 2015	47.90	47.93	46.67	46.75	2,637,288	-1.30(-2.70%)
Mar 31, 2015	48.11	48.66	48.02	48.04	2,884,406	-0.06(-0.12%)
Mar 30, 2015	48.04	48.45	47.94	48.10	1,652,611	+0.26(+0.54%)
Mar 27, 2015	47.42	48.03	47.17	47.84	2,262,673	+0.55(+1.16%)
Mar 26, 2015	47.33	47.60	46.79	47.29	2,593,041	-0.31(-0.65%)
Mar 25, 2015	48.35	48.50	47.58	47.60	3,511,018	-0.71(-1.46%)
Mar 24, 2015	47.86	48.76	47.86	48.31	3,267,218	+0.35(+0.74%)
Mar 23, 2015	46.94	48.50	46.76	47.96	5,402,668	+1.71(+3.70%)
Mar 20, 2015	46.68	46.93	45.44	46.25	8,914,869	+1.30(+2.90%)
Mar 19, 2015	45.17	45.55	44.94	44.94	2,725,298	-0.22(-0.49%)
Mar 18, 2015	45.39	45.55	44.77	45.17	2,916,254	-0.23(-0.50%)
Mar 17, 2015	44.97	45.45	44.71	45.39	2,203,033	+0.42(+0.94%)
Mar 16, 2015	44.02	45.01	44.02	44.97	2,529,148	+1.25(+2.87%)
Mar 13, 2015	44.07	44.33	43.54	43.72	1,516,929	-0.30(-0.68%)
Mar 12, 2015	43.02	44.13	42.93	44.02	1,980,790	+1.25(+2.93%)
Mar 11, 2015	43.28	43.38	42.74	42.76	1,467,565	-0.52(-1.20%)
Mar 10, 2015	43.70	43.78	43.10	43.28	1,756,736	-0.62(-1.40%)
Mar 09, 2015	43.51	44.05	43.45	43.90	940,117	+0.45(+1.04%)
Mar 06, 2015	44.23	44.34	43.34	43.45	1,798,830	-1.04(-2.34%)
Mar 05, 2015	43.60	44.72	43.60	44.49	1,569,760	+0.91(+2.10%)
Mar 04, 2015	43.96	44.26	43.54	43.57	1,366,036	-0.69(-1.57%)
Mar 03, 2015	44.49	44.52	44.04	44.26	801,823	-0.34(-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.