Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	48.05	48.39	47.61	47.61	720,245	-0.36(-0.74%)
May 28, 2015	48.71	48.91	47.65	47.97	637,334	-0.88(-1.80%)
May 27, 2015	48.45	49.18	48.15	48.85	964,414	+0.27(+0.56%)
May 26, 2015	48.94	49.64	48.37	48.58	1,560,745	-0.92(-1.86%)
May 22, 2015	49.47	49.50	49.50	49.50	1,148,357	-0.29(-0.58%)
May 21, 2015	49.01	49.92	49.01	49.79	899,122	+1.13(+2.32%)
May 20, 2015	48.88	48.97	48.23	48.66	670,166	+0.13(+0.27%)
May 19, 2015	48.99	49.26	47.96	48.53	1,368,652	-1.05(-2.12%)
May 18, 2015	49.18	49.65	48.84	49.58	782,412	+0.41(+0.83%)
May 15, 2015	49.56	49.64	48.85	49.17	960,601	-0.62(-1.25%)
May 14, 2015	49.69	50.23	49.37	49.80	863,406	+0.28(+0.56%)
May 13, 2015	50.63	50.80	49.37	49.52	1,832,136	-0.75(-1.48%)
May 12, 2015	50.07	50.80	49.71	50.26	809,048	+0.32(+0.63%)
May 11, 2015	50.35	50.38	49.28	49.95	868,945	-0.40(-0.80%)
May 08, 2015	50.00	50.42	49.01	50.35	1,005,282	+0.78(+1.58%)
May 07, 2015	50.38	50.43	49.16	49.56	1,282,183	-1.26(-2.48%)
May 06, 2015	51.16	51.28	50.33	50.82	895,665	+0.53(+1.06%)
May 05, 2015	51.18	52.17	50.12	50.29	1,005,307	-0.48(-0.94%)
May 04, 2015	51.37	51.52	50.67	50.77	649,245	-0.51(-1.00%)
May 01, 2015	51.43	51.76	50.66	51.28	1,071,595	-0.10(-0.20%)
Apr 30, 2015	51.17	51.96	50.49	51.38	1,464,638	+0.43(+0.84%)
Apr 29, 2015	50.03	51.46	49.88	50.95	1,889,993	+0.09(+0.18%)
Apr 28, 2015	51.74	52.19	50.79	50.86	1,556,391	-1.14(-2.19%)
Apr 27, 2015	50.16	52.17	50.16	52.00	1,687,575	+1.56(+3.09%)
Apr 24, 2015	51.52	51.54	50.29	50.44	2,290,774	-1.37(-2.65%)
Apr 23, 2015	52.88	52.88	50.97	51.81	3,157,237	-1.48(-2.78%)
Apr 22, 2015	51.55	53.39	51.06	53.29	1,716,228	+1.88(+3.66%)
Apr 21, 2015	53.21	53.28	50.71	51.41	2,198,135	-1.98(-3.70%)
Apr 20, 2015	52.91	53.95	52.91	53.39	1,569,745	+0.42(+0.79%)
Apr 17, 2015	54.74	54.74	52.71	52.97	1,332,706	-1.54(-2.82%)
Apr 16, 2015	54.80	55.55	54.14	54.51	1,738,855	-0.62(-1.12%)
Apr 15, 2015	53.47	55.62	53.22	55.12	1,243,399	+2.11(+3.97%)
Apr 14, 2015	52.27	53.56	52.08	53.01	905,003	+1.05(+2.03%)
Apr 13, 2015	53.87	53.99	51.84	51.96	1,432,908	-1.88(-3.50%)
Apr 10, 2015	53.08	53.85	52.53	53.84	1,058,505	+0.92(+1.74%)
Apr 09, 2015	51.95	53.16	51.80	52.92	1,198,954	+1.13(+2.18%)
Apr 08, 2015	52.05	52.47	51.47	51.79	983,081	+0.01(+0.02%)
Apr 07, 2015	52.08	52.93	51.74	51.78	923,469	-0.38(-0.73%)
Apr 06, 2015	51.14	52.60	51.03	52.17	1,076,593	+1.27(+2.49%)
Apr 02, 2015	50.76	50.90	50.90	50.90	1,090,012	+0.08(+0.17%)
Apr 01, 2015	50.64	51.22	50.05	50.81	1,206,919	+0.53(+1.06%)
Mar 31, 2015	49.89	50.44	49.57	50.28	1,094,345	+0.14(+0.28%)
Mar 30, 2015	49.97	50.62	49.84	50.14	1,223,116	+0.18(+0.35%)
Mar 27, 2015	49.63	50.02	49.01	49.97	910,325	+0.05(+0.09%)
Mar 26, 2015	50.58	50.81	49.74	49.92	904,819	+0.05(+0.09%)
Mar 25, 2015	49.47	50.19	49.34	49.87	756,435	+0.87(+1.77%)
Mar 24, 2015	49.36	49.36	48.52	49.01	946,518	-0.09(-0.19%)
Mar 23, 2015	49.11	49.92	49.07	49.10	1,005,391	+0.12(+0.25%)
Mar 20, 2015	49.74	49.88	48.88	48.98	2,870,888	-0.29(-0.59%)
Mar 19, 2015	48.93	49.59	48.35	49.27	2,729,959	+0.04(+0.08%)
Mar 18, 2015	46.36	49.55	46.27	49.23	2,459,755	+2.63(+5.64%)
Mar 17, 2015	45.27	46.71	45.10	46.60	2,843,698	+1.21(+2.67%)
Mar 16, 2015	46.00	46.00	45.17	45.39	2,698,439	-0.62(-1.34%)
Mar 13, 2015	47.06	47.06	45.57	46.00	2,282,370	-1.51(-3.18%)
Mar 12, 2015	48.67	48.67	47.47	47.51	1,287,103	-0.98(-2.02%)
Mar 11, 2015	48.64	48.71	47.98	48.49	1,267,701	+0.01(+0.02%)
Mar 10, 2015	48.66	48.85	47.90	48.48	2,309,662	-0.62(-1.25%)
Mar 09, 2015	48.99	49.82	48.75	49.10	1,817,548	+0.13(+0.27%)
Mar 06, 2015	49.44	50.22	48.85	48.97	2,163,442	-0.90(-1.81%)
Mar 05, 2015	50.19	50.48	49.60	49.87	1,076,326	-0.38(-0.76%)
Mar 04, 2015	50.11	50.28	49.65	50.26	1,140,289	+0.07(+0.15%)
Mar 03, 2015	50.56	50.91	50.10	50.18	1,406,606	-0.33(-0.65%)

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.