Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.48	49.69	49.03	49.23	664,030	-0.23(-0.46%)
May 28, 2015	48.86	49.76	48.86	49.45	254,584	+0.42(+0.86%)
May 27, 2015	48.41	49.16	48.32	49.03	239,294	+0.66(+1.37%)
May 26, 2015	48.51	48.78	48.13	48.37	228,926	-0.37(-0.75%)
May 22, 2015	48.22	48.73	48.73	48.73	165,256	+0.33(+0.68%)
May 21, 2015	48.80	49.10	48.27	48.41	182,558	-0.20(-0.42%)
May 20, 2015	49.33	49.73	48.58	48.61	264,195	-0.48(-0.99%)
May 19, 2015	49.45	49.69	49.07	49.09	166,075	-0.50(-1.01%)
May 18, 2015	49.58	50.24	49.27	49.59	200,953	-0.32(-0.64%)
May 15, 2015	49.62	50.12	49.26	49.91	201,355	+0.27(+0.55%)
May 14, 2015	48.47	49.70	48.26	49.64	218,381	+1.32(+2.73%)
May 13, 2015	48.98	49.64	48.19	48.32	224,566	-0.28(-0.58%)
May 12, 2015	48.71	48.78	47.74	48.60	281,789	-0.37(-0.75%)
May 11, 2015	49.22	49.38	48.62	48.97	397,300	-0.43(-0.87%)
May 08, 2015	48.56	49.60	48.49	49.40	297,377	+1.34(+2.79%)
May 07, 2015	47.49	48.64	47.31	48.06	203,684	+0.56(+1.18%)
May 06, 2015	47.53	47.72	47.03	47.49	237,623	+0.01(+0.02%)
May 05, 2015	48.41	48.94	47.24	47.49	317,503	-1.15(-2.36%)
May 04, 2015	48.77	49.45	48.58	48.63	210,685	+0.05(+0.11%)
May 01, 2015	48.50	49.43	48.38	48.58	281,237	+0.17(+0.35%)
Apr 30, 2015	49.41	49.67	47.96	48.41	326,048	-1.33(-2.68%)
Apr 29, 2015	50.84	51.13	49.69	49.74	308,901	-1.53(-2.98%)
Apr 28, 2015	51.36	51.60	51.02	51.27	254,504	-0.20(-0.39%)
Apr 27, 2015	51.85	52.53	51.36	51.47	276,996	-0.23(-0.44%)
Apr 24, 2015	51.49	52.52	51.18	51.70	323,428	+0.39(+0.76%)
Apr 23, 2015	51.25	51.71	50.62	51.31	357,609	+0.97(+1.92%)
Apr 22, 2015	49.99	50.79	49.92	50.34	413,724	+0.34(+0.67%)
Apr 21, 2015	49.34	50.37	49.34	50.01	193,922	+0.76(+1.55%)
Apr 20, 2015	49.01	49.40	48.63	49.24	327,064	+0.29(+0.59%)
Apr 17, 2015	49.38	49.94	48.87	48.95	293,978	-0.61(-1.23%)
Apr 16, 2015	49.54	49.83	49.20	49.56	236,143	+0.02(+0.05%)
Apr 15, 2015	49.54	50.40	49.28	49.54	283,122	-0.23(-0.47%)
Apr 14, 2015	49.58	50.20	49.48	49.77	193,959	+0.30(+0.61%)
Apr 13, 2015	49.24	50.00	49.24	49.47	169,199	+0.11(+0.22%)
Apr 10, 2015	49.49	49.98	49.05	49.36	252,952	+0.16(+0.32%)
Apr 09, 2015	50.70	50.72	49.09	49.20	230,013	-1.47(-2.91%)
Apr 08, 2015	50.96	51.06	50.54	50.68	205,547	-0.35(-0.69%)
Apr 07, 2015	52.04	52.18	51.01	51.03	148,783	-1.17(-2.24%)
Apr 06, 2015	51.74	52.53	51.74	52.20	295,160	+0.41(+0.78%)
Apr 02, 2015	51.55	51.79	51.79	51.79	218,332	+0.28(+0.55%)
Apr 01, 2015	51.82	52.28	51.22	51.51	230,987	-0.53(-1.02%)
Mar 31, 2015	52.27	52.73	51.78	52.04	296,940	-0.33(-0.63%)
Mar 30, 2015	51.99	52.63	51.68	52.37	389,940	+0.66(+1.27%)
Mar 27, 2015	51.93	52.28	51.31	51.71	321,496	-0.02(-0.03%)
Mar 26, 2015	52.17	52.36	51.61	51.73	213,639	-0.53(-1.02%)
Mar 25, 2015	53.58	53.66	52.13	52.26	290,538	-1.18(-2.21%)
Mar 24, 2015	54.02	54.40	53.42	53.44	297,513	-0.77(-1.42%)
Mar 23, 2015	54.92	55.00	54.20	54.22	334,904	-0.83(-1.52%)
Mar 20, 2015	53.44	55.15	53.39	55.05	1,120,868	+1.78(+3.33%)
Mar 19, 2015	53.10	53.85	52.85	53.27	300,417	-0.01(-0.01%)
Mar 18, 2015	52.21	53.36	51.66	53.28	525,235	+0.84(+1.61%)
Mar 17, 2015	51.97	52.59	51.81	52.44	420,873	+0.25(+0.47%)
Mar 16, 2015	52.49	52.91	51.60	52.19	516,512	-0.04(-0.07%)
Mar 13, 2015	52.57	52.61	52.02	52.23	277,723	-0.28(-0.53%)
Mar 12, 2015	51.95	52.98	51.61	52.51	449,693	+0.92(+1.78%)
Mar 11, 2015	51.36	51.85	51.04	51.59	363,790	+0.15(+0.30%)
Mar 10, 2015	51.28	51.91	50.08	51.44	482,330	-0.29(-0.55%)
Mar 09, 2015	51.52	52.00	51.17	51.72	537,543	+0.46(+0.89%)
Mar 06, 2015	51.09	51.35	50.25	51.27	731,142	-0.49(-0.94%)
Mar 05, 2015	51.97	52.39	51.69	51.75	316,241	-0.03(-0.06%)
Mar 04, 2015	52.20	52.44	51.44	51.78	698,502	-0.43(-0.83%)
Mar 03, 2015	52.09	52.45	51.34	52.22	236,127	+0.08(+0.16%)

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.