Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.87	46.02	45.21	45.35	7,105,407	-0.74(-1.60%)
May 28, 2015	45.97	46.59	45.79	46.08	6,634,329	+0.16(+0.35%)
May 27, 2015	45.03	45.95	44.93	45.92	6,177,474	+0.32(+0.70%)
May 26, 2015	46.08	46.15	45.57	45.60	5,887,552	-0.53(-1.15%)
May 22, 2015	45.87	46.13	46.13	46.13	5,913,642	+0.30(+0.67%)
May 21, 2015	45.98	46.35	45.79	45.83	6,879,816	-0.37(-0.81%)
May 20, 2015	46.76	46.86	46.16	46.20	8,452,147	-0.59(-1.26%)
May 19, 2015	46.03	46.88	45.64	46.79	13,834,203	+0.83(+1.81%)
May 18, 2015	44.87	46.16	44.69	45.95	11,836,712	+0.89(+1.98%)
May 15, 2015	42.85	45.07	42.73	45.06	18,229,608	+2.24(+5.24%)
May 14, 2015	42.85	43.22	42.53	42.82	18,790,066	-0.35(-0.80%)
May 13, 2015	43.18	44.23	42.85	43.16	22,217,286	-1.08(-2.45%)
May 12, 2015	44.40	44.53	44.06	44.25	8,896,960	-0.47(-1.06%)
May 11, 2015	44.59	44.90	44.34	44.72	7,764,156	+0.06(+0.14%)
May 08, 2015	44.51	45.28	44.50	44.66	5,106,088	+0.83(+1.90%)
May 07, 2015	43.23	44.10	43.19	43.83	6,716,315	+0.75(+1.73%)
May 06, 2015	43.68	43.71	43.04	43.08	8,947,876	-0.60(-1.38%)
May 05, 2015	44.02	44.19	43.65	43.69	4,289,715	-0.54(-1.21%)
May 04, 2015	44.10	44.48	43.98	44.22	3,014,690	+0.15(+0.34%)
May 01, 2015	43.46	44.20	43.32	44.07	5,093,581	+0.30(+0.68%)
Apr 30, 2015	43.87	44.45	43.55	43.77	4,860,120	-0.12(-0.28%)
Apr 29, 2015	44.48	44.54	43.63	43.90	8,130,305	-0.67(-1.50%)
Apr 28, 2015	44.40	44.82	44.07	44.57	5,015,264	-0.09(-0.21%)
Apr 27, 2015	45.26	45.51	44.48	44.66	5,256,199	-0.71(-1.57%)
Apr 24, 2015	45.66	45.82	45.32	45.37	3,351,231	-0.29(-0.64%)
Apr 23, 2015	45.40	45.97	45.40	45.66	3,545,672	+0.28(+0.63%)
Apr 22, 2015	45.43	45.63	44.95	45.38	2,969,679	-0.02(-0.04%)
Apr 21, 2015	45.24	45.55	44.94	45.40	4,074,982	+0.16(+0.36%)
Apr 20, 2015	45.30	45.47	45.01	45.24	4,447,409	+0.23(+0.51%)
Apr 17, 2015	45.45	45.74	44.99	45.01	6,662,135	-0.83(-1.80%)
Apr 16, 2015	45.95	46.24	45.74	45.83	3,304,764	-0.16(-0.35%)
Apr 15, 2015	46.32	46.54	45.91	46.00	4,649,257	-0.06(-0.13%)
Apr 14, 2015	46.60	46.77	45.51	46.06	6,646,405	-0.78(-1.66%)
Apr 13, 2015	46.90	47.33	46.72	46.84	6,771,351	-0.01(-0.01%)
Apr 10, 2015	46.55	47.26	46.54	46.84	11,314,778	+0.79(+1.71%)
Apr 09, 2015	47.22	47.22	46.04	46.06	9,455,448	-1.22(-2.58%)
Apr 08, 2015	46.00	47.40	45.90	47.28	7,881,757	+1.25(+2.72%)
Apr 07, 2015	46.17	47.00	45.97	46.02	6,166,346	-0.12(-0.26%)
Apr 06, 2015	45.61	46.18	45.38	46.14	7,549,277	+0.19(+0.41%)
Apr 02, 2015	44.38	45.95	45.95	45.95	14,795,992	+1.63(+3.67%)
Apr 01, 2015	43.70	44.74	43.62	44.33	9,256,149	+0.37(+0.83%)
Mar 31, 2015	43.65	44.53	43.39	43.96	7,099,247	+0.32(+0.73%)
Mar 30, 2015	43.39	43.80	43.31	43.65	4,018,806	+0.54(+1.24%)
Mar 27, 2015	43.00	43.35	42.84	43.11	3,533,320	+0.26(+0.62%)
Mar 26, 2015	43.44	43.49	42.83	42.85	7,383,641	-0.99(-2.26%)
Mar 25, 2015	44.25	44.58	43.83	43.83	5,418,640	-0.41(-0.93%)
Mar 24, 2015	44.24	44.55	44.12	44.25	3,452,471	-0.21(-0.47%)
Mar 23, 2015	44.58	44.80	44.45	44.46	5,127,723	-0.23(-0.52%)
Mar 20, 2015	44.14	44.79	44.14	44.69	8,754,008	+0.62(+1.40%)
Mar 19, 2015	43.64	44.15	43.60	44.07	4,169,428	+0.31(+0.71%)
Mar 18, 2015	43.39	44.02	43.01	43.76	5,925,070	+0.35(+0.80%)
Mar 17, 2015	43.25	43.52	43.12	43.41	4,115,781	-0.02(-0.05%)
Mar 16, 2015	43.10	43.45	43.08	43.44	5,332,118	+0.52(+1.22%)
Mar 13, 2015	42.79	43.02	42.41	42.91	4,764,100	+0.12(+0.27%)
Mar 12, 2015	42.43	42.84	42.36	42.80	4,752,045	+0.56(+1.33%)
Mar 11, 2015	42.80	42.81	42.13	42.24	4,249,562	-0.42(-1.00%)
Mar 10, 2015	41.80	42.71	41.68	42.66	7,109,586	+0.50(+1.18%)
Mar 09, 2015	42.36	42.46	42.12	42.16	4,011,006	-0.28(-0.67%)
Mar 06, 2015	42.40	42.60	42.26	42.45	4,117,529	-0.14(-0.33%)
Mar 05, 2015	42.59	42.65	42.34	42.59	3,823,963	+0.20(+0.48%)
Mar 04, 2015	42.70	42.78	42.31	42.38	4,034,743	-0.39(-0.91%)
Mar 03, 2015	43.06	43.23	42.55	42.78	4,369,232	-0.29(-0.67%)

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.