Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.31	46.46	45.65	45.78	7,037,886	-0.75(-1.60%)
May 28, 2015	46.41	47.04	46.22	46.53	6,571,285	+0.16(+0.35%)
May 27, 2015	45.46	46.40	45.36	46.36	6,118,771	+0.32(+0.70%)
May 26, 2015	46.52	46.59	46.00	46.04	5,831,604	-0.53(-1.15%)
May 22, 2015	46.31	46.57	46.57	46.57	5,857,447	+0.31(+0.67%)
May 21, 2015	46.42	46.80	46.22	46.27	6,814,439	-0.38(-0.81%)
May 20, 2015	47.21	47.31	46.60	46.64	8,371,829	-0.59(-1.26%)
May 19, 2015	46.47	47.33	46.07	47.24	13,702,740	+0.84(+1.81%)
May 18, 2015	45.30	46.60	45.12	46.40	11,724,231	+0.90(+1.98%)
May 15, 2015	43.26	45.51	43.14	45.49	18,056,376	+2.26(+5.24%)
May 14, 2015	43.26	43.63	42.94	43.23	18,611,510	-0.35(-0.80%)
May 13, 2015	43.59	44.65	43.26	43.58	22,006,162	-1.09(-2.45%)
May 12, 2015	44.83	44.96	44.49	44.67	8,812,415	-0.48(-1.06%)
May 11, 2015	45.02	45.34	44.76	45.15	7,690,376	+0.06(+0.14%)
May 08, 2015	44.93	45.71	44.93	45.09	5,057,566	+0.84(+1.90%)
May 07, 2015	43.65	44.52	43.61	44.25	6,652,492	+0.75(+1.73%)
May 06, 2015	44.10	44.13	43.45	43.50	8,862,847	-0.61(-1.38%)
May 05, 2015	44.44	44.62	44.06	44.10	4,248,951	-0.54(-1.21%)
May 04, 2015	44.52	44.90	44.41	44.65	2,986,043	+0.15(+0.34%)
May 01, 2015	43.87	44.62	43.74	44.49	5,045,178	+0.30(+0.68%)
Apr 30, 2015	44.29	44.88	43.97	44.19	4,813,935	-0.12(-0.28%)
Apr 29, 2015	44.91	44.97	44.05	44.32	8,053,045	-0.68(-1.50%)
Apr 28, 2015	44.83	45.25	44.49	44.99	4,967,605	-0.10(-0.21%)
Apr 27, 2015	45.70	45.95	44.91	45.09	5,206,251	-0.72(-1.57%)
Apr 24, 2015	46.10	46.26	45.75	45.81	3,319,385	-0.29(-0.64%)
Apr 23, 2015	45.83	46.41	45.83	46.10	3,511,979	+0.29(+0.63%)
Apr 22, 2015	45.86	46.07	45.38	45.81	2,941,459	-0.02(-0.04%)
Apr 21, 2015	45.68	45.99	45.37	45.83	4,036,259	+0.16(+0.36%)
Apr 20, 2015	45.74	45.91	45.45	45.67	4,405,147	+0.23(+0.51%)
Apr 17, 2015	45.88	46.18	45.42	45.44	6,598,827	-0.83(-1.80%)
Apr 16, 2015	46.39	46.68	46.18	46.27	3,273,359	-0.16(-0.35%)
Apr 15, 2015	46.76	46.98	46.35	46.44	4,605,076	-0.06(-0.13%)
Apr 14, 2015	47.05	47.22	45.95	46.50	6,583,246	-0.79(-1.66%)
Apr 13, 2015	47.35	47.78	47.17	47.28	6,707,005	-0.01(-0.01%)
Apr 10, 2015	47.00	47.72	46.98	47.29	11,207,257	+0.79(+1.71%)
Apr 09, 2015	47.67	47.67	46.48	46.50	9,365,596	-1.23(-2.58%)
Apr 08, 2015	46.44	47.85	46.34	47.73	7,806,859	+1.27(+2.72%)
Apr 07, 2015	46.61	47.45	46.41	46.46	6,107,749	-0.12(-0.26%)
Apr 06, 2015	46.05	46.62	45.81	46.59	7,477,539	+0.19(+0.41%)
Apr 02, 2015	44.80	46.40	46.40	46.40	14,655,389	+1.64(+3.67%)
Apr 01, 2015	44.12	45.16	44.04	44.75	9,168,190	+0.37(+0.83%)
Mar 31, 2015	44.06	44.96	43.80	44.39	7,031,785	+0.32(+0.73%)
Mar 30, 2015	43.81	44.22	43.73	44.06	3,980,617	+0.54(+1.24%)
Mar 27, 2015	43.41	43.77	43.25	43.52	3,499,744	+0.27(+0.62%)
Mar 26, 2015	43.86	43.91	43.24	43.26	7,313,477	-1.00(-2.26%)
Mar 25, 2015	44.67	45.01	44.26	44.26	5,367,148	-0.42(-0.93%)
Mar 24, 2015	44.67	44.97	44.54	44.67	3,419,663	-0.21(-0.47%)
Mar 23, 2015	45.01	45.23	44.88	44.88	5,078,995	-0.23(-0.52%)
Mar 20, 2015	44.56	45.22	44.56	45.12	8,670,821	+0.62(+1.40%)
Mar 19, 2015	44.06	44.58	44.02	44.49	4,129,807	+0.31(+0.71%)
Mar 18, 2015	43.80	44.44	43.42	44.18	5,868,766	+0.35(+0.80%)
Mar 17, 2015	43.66	43.94	43.54	43.83	4,076,670	-0.02(-0.05%)
Mar 16, 2015	43.51	43.87	43.50	43.85	5,281,449	+0.53(+1.22%)
Mar 13, 2015	43.20	43.43	42.81	43.33	4,718,828	+0.12(+0.27%)
Mar 12, 2015	42.84	43.25	42.76	43.21	4,706,887	+0.57(+1.33%)
Mar 11, 2015	43.21	43.22	42.54	42.64	4,209,179	-0.43(-1.00%)
Mar 10, 2015	42.20	43.12	42.08	43.07	7,041,971	+0.50(+1.18%)
Mar 09, 2015	42.76	42.87	42.53	42.57	3,972,860	-0.29(-0.67%)
Mar 06, 2015	42.81	43.01	42.66	42.85	4,078,369	-0.14(-0.33%)
Mar 05, 2015	43.00	43.06	42.75	43.00	3,787,596	+0.20(+0.48%)
Mar 04, 2015	43.11	43.19	42.72	42.79	3,996,372	-0.39(-0.91%)
Mar 03, 2015	43.47	43.64	42.96	43.19	4,327,679	-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.