Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.10	43.35	42.48	42.48	5,582,313	-0.81(-1.87%)
May 28, 2015	42.87	43.66	42.78	43.29	3,327,485	+0.31(+0.72%)
May 27, 2015	43.35	43.40	42.67	42.98	3,881,274	-0.20(-0.46%)
May 26, 2015	44.13	44.20	43.16	43.18	2,557,111	-1.03(-2.33%)
May 22, 2015	44.02	44.21	44.21	44.21	2,693,494	+0.11(+0.25%)
May 21, 2015	44.24	44.51	43.81	44.10	1,980,478	-0.31(-0.70%)
May 20, 2015	44.51	44.71	43.74	44.41	2,147,333	+0.07(+0.16%)
May 19, 2015	44.98	45.67	44.01	44.33	4,209,261	+0.21(+0.47%)
May 18, 2015	43.41	44.20	42.99	44.12	3,851,371	+0.77(+1.76%)
May 15, 2015	42.64	43.41	42.40	43.36	2,245,148	+0.29(+0.68%)
May 14, 2015	42.83	43.18	42.56	43.07	1,744,380	+0.59(+1.39%)
May 13, 2015	42.60	43.10	42.40	42.48	1,969,609	-0.05(-0.13%)
May 12, 2015	42.23	42.80	41.80	42.53	2,836,113	-0.01(-0.02%)
May 11, 2015	43.19	43.43	42.51	42.54	2,854,053	-0.72(-1.66%)
May 08, 2015	43.53	44.29	43.19	43.26	4,188,471	+0.93(+2.19%)
May 07, 2015	41.21	42.47	41.18	42.33	2,960,861	+1.07(+2.61%)
May 06, 2015	41.44	41.59	40.77	41.25	3,135,148	-0.03(-0.07%)
May 05, 2015	42.23	42.60	41.25	41.28	3,751,590	-0.97(-2.31%)
May 04, 2015	42.76	43.12	42.09	42.26	2,373,516	-0.39(-0.92%)
May 01, 2015	41.65	42.90	41.65	42.65	2,987,977	+0.93(+2.23%)
Apr 30, 2015	41.86	42.20	41.56	41.72	4,262,393	-0.37(-0.89%)
Apr 29, 2015	42.08	42.15	41.45	42.09	3,857,217	-0.27(-0.65%)
Apr 28, 2015	42.17	42.38	41.60	42.37	3,322,916	+0.13(+0.30%)
Apr 27, 2015	43.22	43.23	42.15	42.24	2,895,724	-0.75(-1.74%)
Apr 24, 2015	42.68	43.06	42.41	42.99	2,232,107	+0.43(+1.01%)
Apr 23, 2015	43.70	43.78	42.07	42.56	7,980,799	-1.54(-3.49%)
Apr 22, 2015	44.63	44.92	43.93	44.10	5,665,634	-0.66(-1.49%)
Apr 21, 2015	44.07	44.97	43.94	44.76	3,747,047	+0.83(+1.89%)
Apr 20, 2015	44.43	44.55	43.46	43.93	4,148,408	-0.28(-0.64%)
Apr 17, 2015	45.30	45.41	43.95	44.22	5,224,323	-1.43(-3.13%)
Apr 16, 2015	46.54	46.64	45.45	45.64	3,521,632	-1.17(-2.51%)
Apr 15, 2015	46.53	47.12	46.37	46.82	2,570,307	+0.43(+0.92%)
Apr 14, 2015	45.90	46.43	45.40	46.39	2,490,259	+0.51(+1.11%)
Apr 13, 2015	45.98	46.22	45.50	45.88	1,883,558	-0.08(-0.18%)
Apr 10, 2015	46.19	46.19	45.52	45.96	1,517,281	+0.01(+0.02%)
Apr 09, 2015	46.53	46.56	45.23	45.95	2,782,926	-0.70(-1.50%)
Apr 08, 2015	46.17	46.71	46.09	46.65	2,234,744	+0.47(+1.02%)
Apr 07, 2015	47.33	47.33	46.14	46.18	3,132,919	-1.20(-2.54%)
Apr 06, 2015	48.17	48.85	47.25	47.38	5,215,064	-1.03(-2.12%)
Apr 02, 2015	47.21	48.41	48.41	48.41	3,913,042	+1.22(+2.58%)
Apr 01, 2015	47.22	47.30	46.62	47.19	2,941,042	+0.04(+0.08%)
Mar 31, 2015	46.75	47.48	46.52	47.16	3,564,344	+0.29(+0.62%)
Mar 30, 2015	46.14	47.25	45.98	46.86	4,126,259	+0.96(+2.10%)
Mar 27, 2015	45.00	46.04	44.93	45.90	2,388,396	+0.92(+2.04%)
Mar 26, 2015	45.09	45.54	44.87	44.98	2,323,259	-0.24(-0.52%)
Mar 25, 2015	46.02	46.25	45.13	45.22	2,387,014	-0.69(-1.51%)
Mar 24, 2015	45.01	46.39	44.73	45.91	3,116,203	+0.82(+1.82%)
Mar 23, 2015	45.68	46.26	45.05	45.09	3,604,162	-0.66(-1.43%)
Mar 20, 2015	45.55	47.25	45.46	45.74	8,658,029	+0.56(+1.23%)
Mar 19, 2015	46.42	46.59	44.18	45.19	8,578,659	-0.06(-0.14%)
Mar 18, 2015	44.66	45.52	44.01	45.25	5,438,667	+0.78(+1.76%)
Mar 17, 2015	44.83	44.97	44.27	44.47	4,507,581	-0.41(-0.91%)
Mar 16, 2015	45.06	45.33	44.73	44.88	2,138,732	+0.10(+0.22%)
Mar 13, 2015	44.89	45.27	44.21	44.78	2,106,877	-0.33(-0.73%)
Mar 12, 2015	44.14	45.20	44.04	45.11	2,331,981	+1.24(+2.82%)
Mar 11, 2015	44.17	44.35	43.75	43.87	4,001,087	-0.07(-0.17%)
Mar 10, 2015	43.98	44.38	43.89	43.94	1,864,912	-0.40(-0.90%)
Mar 09, 2015	43.94	44.59	43.94	44.34	2,707,580	+0.09(+0.21%)
Mar 06, 2015	45.15	45.37	44.15	44.25	3,677,256	-1.37(-2.99%)
Mar 05, 2015	45.52	45.95	45.39	45.62	2,640,167	+0.06(+0.14%)
Mar 04, 2015	45.01	45.64	44.70	45.55	1,994,716	+0.55(+1.21%)
Mar 03, 2015	45.30	45.37	44.70	45.01	2,067,170	-0.54(-1.18%)

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.