Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.15	49.25	48.97	49.06	292,871	-0.26(-0.52%)
May 28, 2015	49.10	49.40	49.03	49.32	416,726	-0.30(-0.61%)
May 27, 2015	49.54	49.67	49.44	49.62	269,516	+0.03(+0.06%)
May 26, 2015	49.87	49.96	49.47	49.59	464,698	-0.46(-0.92%)
May 22, 2015	49.94	50.05	50.05	50.05	196,435	-0.02(-0.05%)
May 21, 2015	49.97	50.13	49.90	50.07	442,720	+0.19(+0.37%)
May 20, 2015	49.87	50.11	49.78	49.89	858,788	-0.12(-0.23%)
May 19, 2015	49.96	50.03	49.87	50.00	1,549,339	+0.02(+0.03%)
May 18, 2015	50.00	50.04	49.92	49.99	956,559	-0.01(-0.02%)
May 15, 2015	49.85	50.01	49.82	49.99	301,122	+0.22(+0.44%)
May 14, 2015	49.77	49.82	49.68	49.78	2,389,002	+0.24(+0.49%)
May 13, 2015	49.63	49.82	49.53	49.54	272,282	+0.40(+0.81%)
May 12, 2015	49.05	49.22	48.97	49.14	327,428	+0.17(+0.35%)
May 11, 2015	49.22	49.23	48.94	48.97	361,235	-0.76(-1.52%)
May 08, 2015	49.37	49.72	49.29	49.72	404,828	+0.91(+1.87%)
May 07, 2015	48.85	48.86	48.66	48.81	635,292	-0.20(-0.41%)
May 06, 2015	49.33	49.35	48.82	49.01	719,103	-0.26(-0.52%)
May 05, 2015	49.79	49.79	49.19	49.27	449,709	-0.70(-1.40%)
May 04, 2015	49.82	50.10	49.82	49.97	503,786	+0.17(+0.34%)
May 01, 2015	49.57	49.80	49.42	49.80	1,070,901	+0.45(+0.91%)
Apr 30, 2015	49.69	49.70	49.29	49.35	1,030,490	-1.07(-2.12%)
Apr 29, 2015	50.50	50.53	50.22	50.42	713,559	-0.53(-1.04%)
Apr 28, 2015	50.81	51.00	50.75	50.94	626,885	+0.22(+0.43%)
Apr 27, 2015	50.84	50.90	50.70	50.73	553,740	+0.05(+0.11%)
Apr 24, 2015	50.64	50.72	50.57	50.67	724,751	+0.30(+0.59%)
Apr 23, 2015	50.10	50.45	50.02	50.38	760,296	+0.13(+0.26%)
Apr 22, 2015	50.13	50.28	50.03	50.24	402,146	+0.32(+0.64%)
Apr 21, 2015	50.01	50.10	49.90	49.92	755,516	+0.40(+0.82%)
Apr 20, 2015	49.43	49.54	49.40	49.52	1,615,438	+0.12(+0.24%)
Apr 17, 2015	49.40	49.50	49.25	49.40	601,572	-0.47(-0.95%)
Apr 16, 2015	49.85	50.01	49.69	49.88	515,637	+0.21(+0.42%)
Apr 15, 2015	49.55	49.75	49.51	49.67	749,570	+0.20(+0.41%)
Apr 14, 2015	49.37	49.48	49.29	49.47	408,756	+0.40(+0.81%)
Apr 13, 2015	49.20	49.27	49.06	49.07	1,400,340	-0.36(-0.72%)
Apr 10, 2015	49.26	49.47	49.22	49.43	838,634	+0.06(+0.13%)
Apr 09, 2015	49.33	49.40	49.08	49.36	581,717	+0.16(+0.33%)
Apr 08, 2015	49.23	49.37	49.05	49.20	949,246	+0.41(+0.85%)
Apr 07, 2015	48.78	48.96	48.69	48.79	463,575	+0.16(+0.32%)
Apr 06, 2015	48.43	48.89	48.43	48.63	564,975	+0.49(+1.02%)
Apr 02, 2015	48.08	48.14	48.14	48.14	545,368	+0.35(+0.73%)
Apr 01, 2015	47.78	47.84	47.56	47.79	3,842,136	+0.09(+0.20%)
Mar 31, 2015	47.71	49.27	47.48	47.70	521,985	-0.67(-1.38%)
Mar 30, 2015	48.33	48.45	48.31	48.37	441,542	-0.01(-0.02%)
Mar 27, 2015	48.24	48.41	48.23	48.38	1,187,597	+0.09(+0.19%)
Mar 26, 2015	48.27	48.41	48.08	48.28	1,420,260	-0.30(-0.62%)
Mar 25, 2015	48.99	49.09	48.55	48.59	494,212	-0.23(-0.48%)
Mar 24, 2015	48.84	48.96	48.80	48.82	786,541	-0.03(-0.06%)
Mar 23, 2015	48.76	48.92	48.70	48.85	631,658	+0.27(+0.56%)
Mar 20, 2015	48.41	48.65	48.30	48.58	543,060	+0.75(+1.58%)
Mar 19, 2015	47.97	48.04	47.75	47.82	360,038	-0.47(-0.98%)
Mar 18, 2015	47.57	48.34	47.51	48.30	1,534,323	+0.87(+1.83%)
Mar 17, 2015	47.33	47.47	47.20	47.43	612,482	+0.13(+0.28%)
Mar 16, 2015	47.29	47.42	47.28	47.30	753,582	+0.27(+0.58%)
Mar 13, 2015	46.98	47.07	46.83	47.02	518,389	-0.25(-0.53%)
Mar 12, 2015	47.13	47.31	47.10	47.27	2,125,696	+0.85(+1.82%)
Mar 11, 2015	46.40	46.50	46.26	46.43	1,099,882	+0.26(+0.56%)
Mar 10, 2015	46.39	46.43	46.14	46.17	1,075,327	-0.80(-1.70%)
Mar 09, 2015	46.99	47.04	46.92	46.97	307,231	-0.16(-0.33%)
Mar 06, 2015	47.33	47.44	47.09	47.12	542,200	-0.26(-0.54%)
Mar 05, 2015	47.60	47.60	47.32	47.38	306,920	+0.09(+0.20%)
Mar 04, 2015	47.44	47.47	47.07	47.29	432,205	-0.19(-0.39%)
Mar 03, 2015	47.54	47.58	47.44	47.47	1,091,736	-0.12(-0.26%)

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.