Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	48.06	48.23	47.59	47.78	417,719	-0.31(-0.64%)
May 28, 2015	48.18	48.41	47.83	48.09	436,429	-0.35(-0.72%)
May 27, 2015	48.21	48.64	48.06	48.44	487,976	+0.24(+0.50%)
May 26, 2015	49.07	49.36	48.07	48.20	785,061	-1.04(-2.11%)
May 22, 2015	49.15	49.24	49.24	49.24	481,700	-0.10(-0.20%)
May 21, 2015	48.80	49.46	48.62	49.34	674,058	+0.48(+0.98%)
May 20, 2015	48.52	49.02	48.23	48.86	406,912	+0.39(+0.80%)
May 19, 2015	48.78	49.00	48.23	48.47	575,935	-0.21(-0.43%)
May 18, 2015	48.21	48.80	48.01	48.68	484,044	+0.47(+0.97%)
May 15, 2015	47.89	48.28	47.72	48.21	644,236	+0.38(+0.79%)
May 14, 2015	47.62	47.87	47.27	47.83	525,186	+0.43(+0.91%)
May 13, 2015	46.76	47.56	46.65	47.40	781,191	+0.67(+1.43%)
May 12, 2015	46.69	46.86	45.89	46.73	753,801	-0.19(-0.40%)
May 11, 2015	47.31	47.68	46.87	46.92	563,238	-0.39(-0.82%)
May 08, 2015	47.62	47.71	47.21	47.31	469,767	+0.29(+0.62%)
May 07, 2015	47.00	47.51	46.50	47.02	740,189	+0.08(+0.17%)
May 06, 2015	48.00	48.24	46.63	46.94	1,204,325	-0.83(-1.74%)
May 05, 2015	48.57	49.07	47.65	47.77	939,999	-0.97(-1.99%)
May 04, 2015	49.06	49.56	48.55	48.74	951,672	-0.26(-0.53%)
May 01, 2015	49.82	49.85	48.83	49.00	952,374	-0.32(-0.65%)
Apr 30, 2015	49.80	50.10	49.19	49.32	712,793	-0.52(-1.04%)
Apr 29, 2015	50.35	50.59	49.62	49.84	1,005,057	-1.09(-2.14%)
Apr 28, 2015	49.01	51.19	48.59	50.93	1,548,730	+0.78(+1.56%)
Apr 27, 2015	50.50	51.23	49.98	50.15	965,116	-0.06(-0.12%)
Apr 24, 2015	50.39	50.71	49.92	50.21	609,956	-0.03(-0.06%)
Apr 23, 2015	49.75	50.43	49.48	50.24	510,227	+0.45(+0.90%)
Apr 22, 2015	49.60	49.88	49.15	49.79	267,517	+0.18(+0.36%)
Apr 21, 2015	49.58	49.72	49.19	49.61	562,927	+0.34(+0.69%)
Apr 20, 2015	48.73	49.27	48.62	49.27	476,350	+0.77(+1.59%)
Apr 17, 2015	48.99	48.99	48.19	48.50	577,612	-0.80(-1.62%)
Apr 16, 2015	50.22	50.37	48.95	49.30	813,395	-0.90(-1.79%)
Apr 15, 2015	48.57	50.57	48.57	50.20	2,341,876	+1.94(+4.02%)
Apr 14, 2015	47.92	48.66	46.41	48.26	2,398,181	+0.27(+0.56%)
Apr 13, 2015	47.93	48.64	47.90	47.99	949,727	+0.05(+0.10%)
Apr 10, 2015	49.16	49.23	47.58	47.94	1,497,475	-1.12(-2.28%)
Apr 09, 2015	49.85	49.90	48.61	49.06	1,347,468	-0.76(-1.53%)
Apr 08, 2015	49.47	49.98	49.34	49.82	808,741	+0.34(+0.69%)
Apr 07, 2015	49.74	50.12	49.48	49.48	603,468	-0.16(-0.32%)
Apr 06, 2015	49.50	49.98	48.53	49.64	1,108,756	-0.54(-1.08%)
Apr 02, 2015	49.69	50.18	50.18	50.18	607,400	+0.55(+1.11%)
Apr 01, 2015	49.55	49.83	49.18	49.63	780,315	+0.09(+0.18%)
Mar 31, 2015	49.78	49.89	49.33	49.54	618,050	-0.32(-0.64%)
Mar 30, 2015	50.04	50.20	49.69	49.86	551,426	+0.26(+0.52%)
Mar 27, 2015	50.05	50.07	49.31	49.60	563,589	-0.49(-0.98%)
Mar 26, 2015	49.91	50.68	49.44	50.09	874,927	+0.20(+0.40%)
Mar 25, 2015	50.12	51.01	49.69	49.89	903,323	+0.06(+0.12%)
Mar 24, 2015	50.25	50.42	49.51	49.83	855,952	-0.48(-0.95%)
Mar 23, 2015	50.56	50.72	50.09	50.31	761,604	-0.25(-0.49%)
Mar 20, 2015	49.61	50.65	49.56	50.56	1,332,697	+1.29(+2.62%)
Mar 19, 2015	48.91	49.35	48.69	49.27	889,307	+0.36(+0.74%)
Mar 18, 2015	48.98	49.09	48.52	48.91	1,335,642	-0.03(-0.06%)
Mar 17, 2015	48.85	49.37	48.63	48.94	931,602	-0.34(-0.69%)
Mar 16, 2015	48.69	49.29	48.44	49.28	706,492	+0.72(+1.48%)
Mar 13, 2015	49.08	49.11	48.09	48.56	875,679	-0.75(-1.52%)
Mar 12, 2015	48.81	49.34	48.39	49.31	680,102	+0.86(+1.78%)
Mar 11, 2015	48.31	48.71	48.02	48.45	780,761	+0.30(+0.62%)
Mar 10, 2015	48.88	49.09	48.14	48.15	1,033,739	-1.23(-2.49%)
Mar 09, 2015	49.57	49.77	49.27	49.38	492,232	-0.22(-0.44%)
Mar 06, 2015	50.04	50.85	49.52	49.60	633,408	-0.44(-0.88%)
Mar 05, 2015	49.77	50.06	49.29	50.04	650,951	+0.59(+1.19%)
Mar 04, 2015	49.39	49.63	49.11	49.45	734,823	-0.15(-0.30%)
Mar 03, 2015	49.33	49.50	49.26	49.60	956,421	+0.05(+0.10%)

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.