Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.83	45.98	45.17	45.31	7,111,556	-0.74(-1.60%)
May 28, 2015	45.93	46.55	45.75	46.04	6,640,071	+0.16(+0.35%)
May 27, 2015	44.99	45.91	44.89	45.88	6,182,821	+0.32(+0.70%)
May 26, 2015	46.04	46.11	45.53	45.56	5,892,647	-0.53(-1.15%)
May 22, 2015	45.83	46.09	46.09	46.09	5,918,760	+0.30(+0.67%)
May 21, 2015	45.94	46.31	45.75	45.79	6,885,770	-0.37(-0.81%)
May 20, 2015	46.72	46.82	46.12	46.16	8,459,462	-0.59(-1.26%)
May 19, 2015	45.99	46.84	45.60	46.75	13,846,176	+0.83(+1.81%)
May 18, 2015	44.83	46.12	44.65	45.91	11,846,956	+0.89(+1.98%)
May 15, 2015	42.81	45.04	42.69	45.02	18,245,384	+2.24(+5.24%)
May 14, 2015	42.82	43.18	42.50	42.78	18,806,328	-0.35(-0.80%)
May 13, 2015	43.14	44.19	42.82	43.13	22,236,514	-1.08(-2.45%)
May 12, 2015	44.37	44.49	44.03	44.21	8,904,660	-0.47(-1.06%)
May 11, 2015	44.55	44.87	44.30	44.68	7,770,876	+0.06(+0.14%)
May 08, 2015	44.47	45.24	44.46	44.62	5,110,507	+0.83(+1.90%)
May 07, 2015	43.19	44.06	43.15	43.79	6,722,128	+0.74(+1.73%)
May 06, 2015	43.64	43.67	43.00	43.05	8,955,620	-0.60(-1.38%)
May 05, 2015	43.98	44.16	43.61	43.65	4,293,428	-0.53(-1.21%)
May 04, 2015	44.06	44.44	43.95	44.18	3,017,300	+0.15(+0.34%)
May 01, 2015	43.42	44.16	43.28	44.03	5,097,989	+0.30(+0.68%)
Apr 30, 2015	43.83	44.41	43.51	43.74	4,864,326	-0.12(-0.28%)
Apr 29, 2015	44.45	44.50	43.60	43.86	8,137,342	-0.67(-1.50%)
Apr 28, 2015	44.37	44.78	44.03	44.53	5,019,605	-0.09(-0.21%)
Apr 27, 2015	45.22	45.48	44.45	44.62	5,260,748	-0.71(-1.57%)
Apr 24, 2015	45.62	45.78	45.28	45.33	3,354,131	-0.29(-0.64%)
Apr 23, 2015	45.36	45.93	45.36	45.62	3,548,741	+0.28(+0.63%)
Apr 22, 2015	45.39	45.59	44.91	45.34	2,972,249	-0.02(-0.04%)
Apr 21, 2015	45.20	45.51	44.90	45.36	4,078,509	+0.16(+0.36%)
Apr 20, 2015	45.27	45.43	44.97	45.20	4,451,258	+0.23(+0.51%)
Apr 17, 2015	45.41	45.70	44.95	44.97	6,667,901	-0.83(-1.80%)
Apr 16, 2015	45.91	46.20	45.70	45.79	3,307,624	-0.16(-0.35%)
Apr 15, 2015	46.28	46.50	45.87	45.96	4,653,281	-0.06(-0.13%)
Apr 14, 2015	46.56	46.73	45.48	46.02	6,652,157	-0.78(-1.66%)
Apr 13, 2015	46.86	47.29	46.68	46.79	6,777,212	-0.01(-0.01%)
Apr 10, 2015	46.51	47.22	46.50	46.80	11,324,571	+0.78(+1.71%)
Apr 09, 2015	47.18	47.18	46.00	46.02	9,463,632	-1.22(-2.58%)
Apr 08, 2015	45.96	47.36	45.86	47.23	7,888,579	+1.25(+2.72%)
Apr 07, 2015	46.13	46.96	45.93	45.98	6,171,683	-0.12(-0.26%)
Apr 06, 2015	45.57	46.14	45.34	46.10	7,555,811	+0.19(+0.41%)
Apr 02, 2015	44.34	45.91	45.91	45.91	14,808,797	+1.62(+3.67%)
Apr 01, 2015	43.66	44.70	43.58	44.29	9,264,160	+0.37(+0.83%)
Mar 31, 2015	43.61	44.49	43.35	43.93	7,105,391	+0.32(+0.73%)
Mar 30, 2015	43.36	43.76	43.28	43.61	4,022,285	+0.53(+1.24%)
Mar 27, 2015	42.96	43.32	42.80	43.07	3,536,378	+0.26(+0.62%)
Mar 26, 2015	43.40	43.46	42.79	42.81	7,390,032	-0.99(-2.26%)
Mar 25, 2015	44.21	44.54	43.80	43.80	5,423,330	-0.41(-0.93%)
Mar 24, 2015	44.20	44.51	44.08	44.21	3,455,459	-0.21(-0.47%)
Mar 23, 2015	44.54	44.76	44.41	44.42	5,132,160	-0.23(-0.52%)
Mar 20, 2015	44.10	44.75	44.10	44.65	8,761,585	+0.62(+1.40%)
Mar 19, 2015	43.60	44.11	43.56	44.03	4,173,037	+0.31(+0.71%)
Mar 18, 2015	43.35	43.98	42.97	43.72	5,930,198	+0.35(+0.80%)
Mar 17, 2015	43.21	43.49	43.09	43.38	4,119,343	-0.02(-0.05%)
Mar 16, 2015	43.06	43.41	43.05	43.40	5,336,733	+0.52(+1.22%)
Mar 13, 2015	42.75	42.98	42.37	42.88	4,768,223	+0.12(+0.27%)
Mar 12, 2015	42.40	42.80	42.32	42.76	4,756,157	+0.56(+1.33%)
Mar 11, 2015	42.76	42.77	42.10	42.20	4,253,239	-0.42(-1.00%)
Mar 10, 2015	41.76	42.68	41.65	42.62	7,115,739	+0.50(+1.18%)
Mar 09, 2015	42.32	42.42	42.09	42.13	4,014,477	-0.28(-0.67%)
Mar 06, 2015	42.36	42.56	42.22	42.41	4,121,092	-0.14(-0.33%)
Mar 05, 2015	42.55	42.62	42.30	42.55	3,827,273	+0.20(+0.48%)
Mar 04, 2015	42.66	42.74	42.27	42.35	4,038,236	-0.39(-0.91%)
Mar 03, 2015	43.02	43.19	42.52	42.74	4,373,013	-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.