Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.32	46.35	45.75	46.03	6,142,505	-0.29(-0.62%)
May 28, 2015	46.29	46.61	45.96	46.32	6,384,776	-0.12(-0.25%)
May 27, 2015	46.73	46.92	46.20	46.44	9,849,868	-0.26(-0.56%)
May 26, 2015	47.15	47.30	46.59	46.70	6,302,217	-0.46(-0.97%)
May 22, 2015	47.51	47.15	47.15	47.15	12,523,450	+0.01(+0.03%)
May 21, 2015	47.35	47.50	47.07	47.14	6,038,088	-0.09(-0.20%)
May 20, 2015	47.38	47.48	47.05	47.24	5,979,469	-0.01(-0.03%)
May 19, 2015	47.24	47.49	47.12	47.25	6,612,181	-0.05(-0.11%)
May 18, 2015	47.46	47.64	47.15	47.30	5,586,732	-0.10(-0.22%)
May 15, 2015	46.80	47.42	46.68	47.40	8,709,472	+0.70(+1.49%)
May 14, 2015	46.48	46.74	46.20	46.71	6,016,533	+0.58(+1.25%)
May 13, 2015	46.37	46.39	45.96	46.13	4,992,156	-0.09(-0.21%)
May 12, 2015	46.05	46.37	45.88	46.22	5,178,380	-0.19(-0.41%)
May 11, 2015	46.25	46.61	46.10	46.41	5,912,495	+0.16(+0.34%)
May 08, 2015	46.19	46.64	46.19	46.26	6,128,823	+0.45(+0.98%)
May 07, 2015	45.36	45.87	45.16	45.81	6,119,464	+0.56(+1.23%)
May 06, 2015	45.28	45.61	45.01	45.25	5,975,046	-0.09(-0.20%)
May 05, 2015	45.35	45.55	45.27	45.34	5,652,366	-0.19(-0.41%)
May 04, 2015	45.61	45.70	45.37	45.53	5,046,962	+0.02(+0.05%)
May 01, 2015	45.10	45.52	44.89	45.51	7,400,832	+0.88(+1.96%)
Apr 30, 2015	45.04	45.38	44.46	44.63	7,194,273	-0.60(-1.33%)
Apr 29, 2015	44.94	45.37	44.82	45.23	5,974,178	+0.14(+0.31%)
Apr 28, 2015	45.51	45.51	44.79	45.09	6,678,993	-0.49(-1.07%)
Apr 27, 2015	45.73	46.06	45.50	45.58	5,711,982	-0.00(-0.01%)
Apr 24, 2015	45.36	45.73	45.25	45.58	4,799,056	-0.07(-0.16%)
Apr 23, 2015	45.05	45.88	44.91	45.65	5,166,450	+0.43(+0.96%)
Apr 22, 2015	45.29	45.33	44.83	45.22	4,324,995	-0.06(-0.14%)
Apr 21, 2015	45.50	45.54	45.03	45.28	5,675,396	+0.14(+0.30%)
Apr 20, 2015	44.74	45.31	44.71	45.15	6,874,933	+0.65(+1.46%)
Apr 17, 2015	44.78	44.87	44.31	44.50	6,698,823	-0.61(-1.35%)
Apr 16, 2015	44.92	45.23	44.88	45.11	4,544,410	+0.03(+0.07%)
Apr 15, 2015	45.44	45.48	45.04	45.08	6,329,808	+0.14(+0.30%)
Apr 14, 2015	44.73	45.07	44.57	44.94	5,282,673	+0.12(+0.26%)
Apr 13, 2015	45.14	45.18	44.73	44.82	8,098,598	-0.32(-0.70%)
Apr 10, 2015	45.57	45.64	45.13	45.14	6,553,309	-0.34(-0.74%)
Apr 09, 2015	45.61	45.92	45.42	45.48	5,869,052	-0.05(-0.12%)
Apr 08, 2015	45.15	45.59	45.03	45.53	7,222,297	+0.56(+1.23%)
Apr 07, 2015	45.03	45.27	44.91	44.98	4,422,272	-0.05(-0.12%)
Apr 06, 2015	44.59	45.44	44.50	45.03	5,567,113	+0.03(+0.07%)
Apr 02, 2015	45.17	45.00	45.00	45.00	8,505,174	+0.05(+0.11%)
Apr 01, 2015	45.15	45.23	44.40	44.95	7,314,303	-0.35(-0.78%)
Mar 31, 2015	45.55	45.98	45.28	45.30	6,986,399	-0.25(-0.56%)
Mar 30, 2015	45.71	45.85	45.40	45.56	6,018,841	+0.46(+1.01%)
Mar 27, 2015	44.76	45.23	44.76	45.10	4,876,124	+0.25(+0.55%)
Mar 26, 2015	44.40	45.19	44.12	44.85	10,497,184	+0.15(+0.34%)
Mar 25, 2015	45.61	45.69	44.68	44.70	9,006,234	-0.75(-1.65%)
Mar 24, 2015	45.63	45.90	45.42	45.45	8,413,436	-0.37(-0.80%)
Mar 23, 2015	45.85	46.33	45.70	45.81	11,595,805	-0.23(-0.51%)
Mar 20, 2015	46.34	46.87	45.72	46.05	32,976,062	+1.65(+3.72%)
Mar 19, 2015	44.16	44.53	43.89	44.40	14,912,092	+0.37(+0.83%)
Mar 18, 2015	43.59	44.19	43.17	44.03	9,803,883	+0.44(+1.00%)
Mar 17, 2015	43.41	43.70	43.13	43.59	7,095,256	+0.05(+0.10%)
Mar 16, 2015	43.44	43.71	43.32	43.55	9,408,187	+0.28(+0.66%)
Mar 13, 2015	43.82	44.02	43.03	43.26	8,189,924	-0.56(-1.27%)
Mar 12, 2015	43.12	43.84	43.07	43.82	6,433,356	+0.77(+1.78%)
Mar 11, 2015	43.52	43.84	42.98	43.05	8,287,395	-0.53(-1.21%)
Mar 10, 2015	43.54	43.79	43.46	43.58	7,857,592	-0.42(-0.94%)
Mar 09, 2015	43.84	44.17	43.77	43.99	6,576,281	+0.23(+0.54%)
Mar 06, 2015	44.46	44.56	43.62	43.76	7,944,750	-0.70(-1.57%)
Mar 05, 2015	44.23	44.56	44.16	44.46	7,336,910	+0.42(+0.96%)
Mar 04, 2015	44.10	44.24	43.79	44.03	5,361,747	-0.20(-0.46%)
Mar 03, 2015	44.45	44.46	43.90	44.24	7,738,753	-0.35(-0.79%)

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.