Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.58	46.70	46.32	46.50	678,138	-0.14(-0.30%)
May 28, 2015	46.45	46.68	46.31	46.64	629,869	+0.14(+0.30%)
May 27, 2015	46.32	46.54	46.23	46.50	376,106	+0.25(+0.54%)
May 26, 2015	46.53	46.53	46.01	46.25	855,341	-0.33(-0.70%)
May 22, 2015	46.64	46.58	46.58	46.58	415,825	-0.10(-0.21%)
May 21, 2015	46.74	46.87	46.50	46.67	468,621	-0.05(-0.12%)
May 20, 2015	46.69	47.01	46.57	46.73	492,194	+0.08(+0.17%)
May 19, 2015	46.42	46.74	46.25	46.65	560,033	+0.08(+0.17%)
May 18, 2015	46.23	46.62	46.17	46.57	576,426	+0.20(+0.43%)
May 15, 2015	45.89	46.46	45.87	46.37	582,462	+0.55(+1.19%)
May 14, 2015	45.41	45.88	45.41	45.82	577,630	+0.53(+1.17%)
May 13, 2015	45.84	45.98	45.13	45.29	545,500	-0.40(-0.87%)
May 12, 2015	45.65	45.75	45.27	45.69	709,660	-0.09(-0.20%)
May 11, 2015	46.00	46.38	45.73	45.78	381,079	-0.29(-0.63%)
May 08, 2015	46.15	46.49	45.85	46.07	443,940	+0.33(+0.73%)
May 07, 2015	45.64	46.02	45.63	45.74	470,112	+0.20(+0.44%)
May 06, 2015	45.75	46.00	45.14	45.54	636,785	-0.26(-0.56%)
May 05, 2015	46.83	46.83	45.74	45.80	397,048	-1.07(-2.29%)
May 04, 2015	46.57	47.22	46.54	46.87	328,518	+0.32(+0.68%)
May 01, 2015	46.37	46.60	46.04	46.55	860,458	+0.24(+0.52%)
Apr 30, 2015	46.83	46.83	46.04	46.31	319,667	-0.63(-1.35%)
Apr 29, 2015	46.87	47.06	46.60	46.95	401,892	-0.18(-0.37%)
Apr 28, 2015	46.71	47.13	46.47	47.12	368,592	+0.35(+0.74%)
Apr 27, 2015	47.51	47.51	46.64	46.78	399,995	-0.60(-1.26%)
Apr 24, 2015	46.94	47.64	46.76	47.37	445,081	+0.45(+0.96%)
Apr 23, 2015	46.58	47.09	46.58	46.92	293,847	+0.30(+0.64%)
Apr 22, 2015	46.62	46.75	46.34	46.62	303,355	+0.11(+0.24%)
Apr 21, 2015	47.03	47.26	46.40	46.51	337,593	-0.43(-0.92%)
Apr 20, 2015	46.44	47.30	46.44	46.95	333,619	+0.68(+1.47%)
Apr 17, 2015	46.29	46.64	46.14	46.27	405,839	-0.19(-0.41%)
Apr 16, 2015	46.68	46.68	46.06	46.46	485,501	-0.26(-0.55%)
Apr 15, 2015	46.72	47.10	46.69	46.72	333,624	+0.10(+0.21%)
Apr 14, 2015	46.45	46.76	46.39	46.62	308,837	+0.24(+0.53%)
Apr 13, 2015	46.83	46.85	46.35	46.37	179,291	-0.50(-1.07%)
Apr 10, 2015	46.59	47.02	46.49	46.88	245,893	+0.37(+0.80%)
Apr 09, 2015	46.69	46.69	46.23	46.50	340,628	-0.18(-0.39%)
Apr 08, 2015	46.92	46.92	46.49	46.69	264,245	-0.17(-0.36%)
Apr 07, 2015	47.38	47.38	46.84	46.85	203,365	-0.54(-1.14%)
Apr 06, 2015	46.88	47.64	46.88	47.40	245,461	+0.61(+1.31%)
Apr 02, 2015	46.58	46.78	46.78	46.78	278,415	+0.15(+0.33%)
Apr 01, 2015	46.57	46.73	45.96	46.63	376,350	+0.02(+0.05%)
Mar 31, 2015	46.44	46.87	46.31	46.60	412,602	-0.02(-0.04%)
Mar 30, 2015	46.23	46.75	46.02	46.62	557,611	+0.61(+1.32%)
Mar 27, 2015	45.78	46.23	45.74	46.02	165,797	+0.30(+0.67%)
Mar 26, 2015	45.99	46.24	45.67	45.71	291,238	-0.37(-0.80%)
Mar 25, 2015	46.73	46.94	46.08	46.08	352,106	-0.73(-1.56%)
Mar 24, 2015	47.32	47.51	46.71	46.81	430,620	-0.52(-1.11%)
Mar 23, 2015	47.30	47.51	47.27	47.33	546,777	+0.02(+0.04%)
Mar 20, 2015	47.11	47.37	46.83	47.31	284,166	+0.47(+1.00%)
Mar 19, 2015	47.12	47.61	46.76	46.84	285,047	-0.51(-1.07%)
Mar 18, 2015	46.09	47.57	45.97	47.35	609,508	+1.27(+2.76%)
Mar 17, 2015	46.05	46.31	45.92	46.08	385,660	-0.03(-0.07%)
Mar 16, 2015	45.63	46.44	45.63	46.11	538,863	+0.74(+1.64%)
Mar 13, 2015	45.77	45.77	44.97	45.37	533,670	-0.48(-1.05%)
Mar 12, 2015	45.04	46.00	45.04	45.85	441,910	+0.86(+1.91%)
Mar 11, 2015	45.34	45.46	44.89	44.99	252,609	-0.27(-0.60%)
Mar 10, 2015	45.20	45.73	45.11	45.26	291,423	-0.06(-0.14%)
Mar 09, 2015	45.36	45.55	45.24	45.32	535,355	+0.07(+0.16%)
Mar 06, 2015	46.22	46.22	45.10	45.25	901,767	-1.35(-2.91%)
Mar 05, 2015	46.36	46.81	46.36	46.61	236,040	+0.34(+0.74%)
Mar 04, 2015	46.39	46.59	46.13	46.27	427,970	-0.33(-0.70%)
Mar 03, 2015	46.13	46.60	45.98	46.59	615,351	+0.35(+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.