Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.42	41.59	41.25	41.42	581,200	-0.11(-0.26%)
May 28, 2015	41.75	42.31	41.38	41.53	530,817	-0.10(-0.24%)
May 27, 2015	41.50	42.11	40.14	41.63	1,705,761	+0.19(+0.46%)
May 26, 2015	41.33	41.67	41.04	41.44	865,889	-0.32(-0.77%)
May 22, 2015	41.96	41.76	41.76	41.76	536,900	-0.29(-0.69%)
May 21, 2015	42.30	42.40	41.57	42.05	699,754	-0.39(-0.92%)
May 20, 2015	42.96	43.11	42.41	42.44	552,806	-0.48(-1.12%)
May 19, 2015	41.56	43.09	41.25	42.92	1,303,507	+1.36(+3.27%)
May 18, 2015	42.27	42.30	41.51	41.56	1,631,084	-0.79(-1.87%)
May 15, 2015	43.31	43.53	42.04	42.35	1,528,475	-0.75(-1.74%)
May 14, 2015	44.12	44.49	43.00	43.10	2,039,158	-0.90(-2.05%)
May 13, 2015	44.00	44.25	43.62	44.00	573,055	+0.00(+0.00%)
May 12, 2015	44.50	44.67	43.40	44.00	710,282	-0.61(-1.37%)
May 11, 2015	45.23	45.41	44.55	44.61	705,475	-0.49(-1.09%)
May 08, 2015	45.04	45.45	44.85	45.10	540,399	+0.27(+0.60%)
May 07, 2015	44.72	45.24	44.60	44.83	617,626	+0.04(+0.09%)
May 06, 2015	45.50	45.98	44.45	44.79	821,043	-0.74(-1.63%)
May 05, 2015	45.94	46.22	45.21	45.53	913,160	-0.38(-0.83%)
May 04, 2015	47.10	47.85	44.60	45.91	2,995,829	-2.94(-6.02%)
May 01, 2015	48.50	49.30	48.45	48.85	461,826	+0.37(+0.76%)
Apr 30, 2015	47.31	48.62	46.76	48.48	612,047	+0.87(+1.83%)
Apr 29, 2015	47.40	47.74	47.00	47.61	677,031	-0.02(-0.04%)
Apr 28, 2015	47.62	47.87	46.64	47.63	614,515	+0.00(+0.00%)
Apr 27, 2015	49.43	49.55	47.57	47.63	536,769	-1.64(-3.33%)
Apr 24, 2015	49.26	49.52	49.10	49.27	265,665	+0.09(+0.18%)
Apr 23, 2015	48.89	49.35	48.80	49.18	232,673	+0.13(+0.27%)
Apr 22, 2015	48.99	49.18	48.61	49.05	177,487	-0.01(-0.02%)
Apr 21, 2015	49.00	49.37	48.84	49.06	176,845	+0.23(+0.47%)
Apr 20, 2015	48.87	49.19	48.48	48.83	246,192	+0.32(+0.66%)
Apr 17, 2015	49.06	49.31	48.22	48.51	371,166	-0.83(-1.68%)
Apr 16, 2015	49.23	49.48	49.00	49.34	385,114	+0.08(+0.16%)
Apr 15, 2015	49.24	49.60	49.18	49.26	262,103	+0.02(+0.04%)
Apr 14, 2015	49.92	50.08	49.02	49.24	444,992	-0.78(-1.56%)
Apr 13, 2015	49.75	50.15	49.60	50.02	383,502	+0.26(+0.52%)
Apr 10, 2015	50.25	50.90	49.73	49.76	344,090	-0.62(-1.23%)
Apr 09, 2015	50.33	50.91	49.88	50.38	531,959	-0.03(-0.06%)
Apr 08, 2015	49.09	50.59	48.48	50.41	693,182	+1.27(+2.58%)
Apr 07, 2015	48.85	49.50	48.63	49.14	385,829	+0.02(+0.04%)
Apr 06, 2015	48.24	49.24	48.03	49.12	417,136	+0.72(+1.49%)
Apr 02, 2015	49.40	48.40	48.40	48.40	525,500	-1.32(-2.65%)
Apr 01, 2015	49.11	49.90	49.10	49.72	585,886	+0.52(+1.06%)
Mar 31, 2015	47.96	49.28	47.85	49.20	426,831	+0.55(+1.13%)
Mar 30, 2015	48.36	48.76	48.10	48.65	295,184	+0.68(+1.42%)
Mar 27, 2015	48.57	48.57	47.51	47.97	305,387	-0.45(-0.93%)
Mar 26, 2015	48.30	48.49	47.27	48.42	542,024	-0.24(-0.49%)
Mar 25, 2015	49.53	49.65	48.60	48.66	620,053	-0.96(-1.93%)
Mar 24, 2015	49.38	49.89	48.92	49.62	501,952	-0.02(-0.04%)
Mar 23, 2015	49.26	49.95	49.00	49.64	558,476	+0.38(+0.77%)
Mar 20, 2015	48.48	49.41	48.30	49.26	1,058,589	+1.03(+2.14%)
Mar 19, 2015	47.51	48.65	47.48	48.23	538,913	+0.61(+1.28%)
Mar 18, 2015	47.11	47.99	46.80	47.62	642,272	+0.61(+1.30%)
Mar 17, 2015	46.60	47.18	46.33	47.01	621,472	+0.27(+0.58%)
Mar 16, 2015	46.64	47.13	46.33	46.74	495,955	+0.13(+0.28%)
Mar 13, 2015	46.90	47.25	46.46	46.61	414,717	-0.29(-0.62%)
Mar 12, 2015	48.00	48.45	46.77	46.90	771,498	-0.74(-1.55%)
Mar 11, 2015	46.42	47.75	46.02	47.64	821,716	+1.06(+2.28%)
Mar 10, 2015	46.93	47.18	46.26	46.58	423,480	-0.48(-1.02%)
Mar 09, 2015	46.50	47.43	46.32	47.06	749,250	+0.80(+1.73%)
Mar 06, 2015	45.53	46.43	45.25	46.26	662,023	+0.79(+1.74%)
Mar 05, 2015	45.60	45.75	44.00	45.47	1,583,387	+0.06(+0.13%)
Mar 04, 2015	46.00	46.32	43.91	45.41	2,676,442	-0.91(-1.96%)
Mar 03, 2015	46.65	47.08	46.28	46.32	616,145	-0.43(-0.92%)

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.