Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.07	52.58	51.60	51.77	646,587	-0.20(-0.39%)
May 28, 2015	51.97	52.81	51.86	51.97	486,911	-0.19(-0.37%)
May 27, 2015	51.56	52.68	51.01	52.17	729,801	+0.45(+0.88%)
May 26, 2015	52.77	53.01	50.90	51.71	1,213,798	+0.18(+0.36%)
May 22, 2015	50.66	51.53	51.53	51.53	1,418,475	+0.88(+1.73%)
May 21, 2015	50.86	51.71	50.64	50.65	811,300	-0.05(-0.10%)
May 20, 2015	49.45	51.08	49.24	50.70	765,444	+1.23(+2.49%)
May 19, 2015	49.56	50.07	48.78	49.47	934,190	+0.19(+0.39%)
May 18, 2015	48.61	49.65	48.58	49.28	668,550	+0.70(+1.45%)
May 15, 2015	48.79	49.54	48.33	48.57	809,584	-0.47(-0.96%)
May 14, 2015	48.11	49.39	47.70	49.04	692,984	+1.42(+2.98%)
May 13, 2015	47.05	48.19	46.60	47.63	479,624	+1.14(+2.45%)
May 12, 2015	47.29	47.39	46.31	46.49	914,590	-1.10(-2.31%)
May 11, 2015	48.02	48.18	46.81	47.59	696,976	-0.59(-1.22%)
May 08, 2015	44.53	49.77	44.53	48.18	1,691,890	+4.61(+10.58%)
May 07, 2015	43.36	44.18	42.82	43.57	550,966	+0.26(+0.60%)
May 06, 2015	43.50	43.85	43.00	43.31	215,881	-0.16(-0.38%)
May 05, 2015	43.86	44.35	43.18	43.47	479,774	-0.55(-1.25%)
May 04, 2015	43.17	44.62	43.17	44.02	428,647	+1.04(+2.42%)
May 01, 2015	42.58	43.74	42.58	42.98	508,897	+0.50(+1.18%)
Apr 30, 2015	43.48	43.59	42.14	42.48	612,868	-1.33(-3.04%)
Apr 29, 2015	44.20	44.83	43.77	43.81	325,667	-0.53(-1.20%)
Apr 28, 2015	45.11	45.29	43.44	44.34	447,189	-0.58(-1.29%)
Apr 27, 2015	46.14	46.43	44.71	44.92	467,927	-0.96(-2.10%)
Apr 24, 2015	45.74	46.43	45.45	45.88	332,878	+0.25(+0.55%)
Apr 23, 2015	45.02	46.03	44.83	45.63	445,641	+0.35(+0.77%)
Apr 22, 2015	45.67	46.00	44.67	45.29	621,388	-0.56(-1.22%)
Apr 21, 2015	46.61	46.84	45.79	45.84	489,168	-0.66(-1.41%)
Apr 20, 2015	46.50	47.07	45.99	46.50	402,671	+0.04(+0.08%)
Apr 17, 2015	46.86	46.95	45.65	46.46	413,867	-0.78(-1.65%)
Apr 16, 2015	46.94	47.73	46.86	47.24	832,962	+0.40(+0.86%)
Apr 15, 2015	45.02	47.64	44.67	46.84	874,975	+1.86(+4.14%)
Apr 14, 2015	45.52	45.85	44.46	44.98	501,738	-0.59(-1.29%)
Apr 13, 2015	46.16	46.29	45.45	45.56	458,373	-0.56(-1.21%)
Apr 10, 2015	45.86	46.60	45.72	46.12	378,114	+0.41(+0.91%)
Apr 09, 2015	45.34	46.56	45.21	45.71	624,108	+0.48(+1.07%)
Apr 08, 2015	44.62	45.68	44.24	45.23	592,021	+0.47(+1.06%)
Apr 07, 2015	45.35	45.77	44.80	44.75	516,438	-0.47(-1.04%)
Apr 06, 2015	45.19	45.68	44.63	45.23	456,088	-0.23(-0.51%)
Apr 02, 2015	45.35	45.46	45.46	45.46	557,513	+0.16(+0.36%)
Apr 01, 2015	45.10	45.62	44.49	45.29	590,838	+0.23(+0.51%)
Mar 31, 2015	44.55	45.75	44.48	45.06	554,542	+0.12(+0.26%)
Mar 30, 2015	44.88	46.08	44.63	44.95	994,496	-0.14(-0.32%)
Mar 27, 2015	43.90	45.27	43.79	45.09	593,536	+1.10(+2.50%)
Mar 26, 2015	44.05	44.78	41.78	43.99	1,195,568	-0.46(-1.04%)
Mar 25, 2015	45.32	45.99	44.40	44.46	864,232	-1.07(-2.35%)
Mar 24, 2015	45.19	46.10	45.02	45.53	987,804	+0.40(+0.90%)
Mar 23, 2015	42.97	45.74	42.82	45.12	1,373,750	+2.30(+5.38%)
Mar 20, 2015	42.71	42.98	41.78	42.82	890,944	+0.11(+0.25%)
Mar 19, 2015	44.34	44.79	42.31	42.71	1,138,487	-1.75(-3.95%)
Mar 18, 2015	43.25	44.76	43.16	44.47	2,079,082	+1.02(+2.35%)
Mar 17, 2015	40.01	43.84	39.88	43.44	2,186,346	+3.21(+7.98%)
Mar 16, 2015	40.20	40.26	39.33	40.23	722,869	+0.11(+0.26%)
Mar 13, 2015	38.95	40.54	38.88	40.13	1,017,450	+1.48(+3.84%)
Mar 12, 2015	37.40	39.76	37.39	38.64	1,762,004	+1.71(+4.62%)
Mar 11, 2015	36.24	37.38	36.21	36.94	656,520	+0.63(+1.73%)
Mar 10, 2015	36.39	36.81	35.80	36.31	547,067	-0.37(-1.00%)
Mar 09, 2015	37.26	37.58	36.65	36.68	690,501	-0.51(-1.37%)
Mar 06, 2015	37.08	37.83	36.86	37.19	683,499	-0.28(-0.75%)
Mar 05, 2015	35.55	37.68	35.26	37.47	1,161,783	+2.21(+6.26%)
Mar 04, 2015	34.47	35.41	34.14	35.26	555,722	+0.58(+1.67%)
Mar 03, 2015	35.80	35.85	34.55	34.68	666,456	-1.18(-3.28%)

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.