Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.37	46.86	46.08	46.68	5,989,156	+0.62(+1.34%)
May 28, 2015	46.23	46.47	45.39	46.06	5,260,799	-0.32(-0.69%)
May 27, 2015	45.00	46.41	44.71	46.38	5,808,629	+1.41(+3.13%)
May 26, 2015	44.57	45.06	44.56	44.97	4,264,446	+0.30(+0.67%)
May 22, 2015	44.75	44.67	44.67	44.67	1,953,670	-0.16(-0.36%)
May 21, 2015	44.39	44.91	44.13	44.83	3,837,663	+0.49(+1.10%)
May 20, 2015	44.52	44.84	44.07	44.34	2,352,807	-0.16(-0.36%)
May 19, 2015	43.97	44.73	43.84	44.50	4,100,484	+0.68(+1.54%)
May 18, 2015	43.56	43.86	43.44	43.83	3,082,097	+0.23(+0.52%)
May 15, 2015	43.63	43.99	43.55	43.60	3,019,004	+0.20(+0.45%)
May 14, 2015	43.02	43.44	42.65	43.40	2,089,425	+0.62(+1.45%)
May 13, 2015	42.79	43.14	42.60	42.79	2,303,704	+0.04(+0.09%)
May 12, 2015	42.88	43.01	42.52	42.75	2,378,124	-0.48(-1.11%)
May 11, 2015	43.06	43.47	42.83	43.23	3,630,666	+0.18(+0.41%)
May 08, 2015	43.13	43.23	42.74	43.05	2,716,942	+0.32(+0.75%)
May 07, 2015	42.51	42.91	42.23	42.73	2,587,717	+0.25(+0.60%)
May 06, 2015	43.08	43.09	42.38	42.48	4,735,549	-0.37(-0.85%)
May 05, 2015	44.20	44.49	42.32	42.84	8,189,977	+0.26(+0.62%)
May 04, 2015	41.97	42.73	41.93	42.58	5,099,522	+0.74(+1.77%)
May 01, 2015	41.95	42.12	41.63	41.84	6,221,643	+0.18(+0.43%)
Apr 30, 2015	42.28	42.63	41.56	41.66	4,617,000	-0.75(-1.77%)
Apr 29, 2015	42.67	43.09	42.30	42.41	4,262,412	-0.48(-1.12%)
Apr 28, 2015	43.82	43.91	42.80	42.89	4,789,997	-1.03(-2.35%)
Apr 27, 2015	45.00	45.01	43.83	43.92	2,861,943	-1.01(-2.25%)
Apr 24, 2015	43.98	45.01	43.83	44.93	3,678,042	+0.81(+1.83%)
Apr 23, 2015	44.02	44.17	43.68	44.13	2,253,259	+0.02(+0.04%)
Apr 22, 2015	44.50	44.57	44.01	44.11	2,213,152	-0.48(-1.07%)
Apr 21, 2015	44.34	44.62	44.17	44.59	3,347,328	+0.47(+1.06%)
Apr 20, 2015	43.98	44.20	43.81	44.12	3,081,623	+0.25(+0.58%)
Apr 17, 2015	43.99	44.11	43.57	43.86	3,076,227	-0.35(-0.78%)
Apr 16, 2015	43.89	44.24	43.74	44.21	1,691,587	+0.13(+0.30%)
Apr 15, 2015	44.13	44.29	44.00	44.08	1,683,107	+0.09(+0.21%)
Apr 14, 2015	43.76	44.07	43.16	43.99	2,849,576	+0.23(+0.51%)
Apr 13, 2015	44.31	44.49	43.74	43.76	2,142,375	-0.48(-1.08%)
Apr 10, 2015	43.70	44.35	43.42	44.24	2,429,194	+0.58(+1.33%)
Apr 09, 2015	43.42	43.84	43.29	43.66	2,901,408	+0.32(+0.74%)
Apr 08, 2015	43.49	43.71	43.25	43.34	2,735,863	-0.14(-0.32%)
Apr 07, 2015	43.52	43.95	43.45	43.48	2,523,869	+0.03(+0.06%)
Apr 06, 2015	43.28	43.77	43.15	43.45	2,543,314	-0.16(-0.37%)
Apr 02, 2015	43.56	43.61	43.61	43.61	3,288,283	+0.22(+0.50%)
Apr 01, 2015	43.42	43.67	43.10	43.40	5,067,232	-0.02(-0.04%)
Mar 31, 2015	43.86	44.01	43.41	43.41	2,951,816	-0.59(-1.34%)
Mar 30, 2015	43.58	44.04	43.54	44.01	2,354,035	+0.66(+1.51%)
Mar 27, 2015	43.27	43.64	43.14	43.35	2,987,252	+0.10(+0.24%)
Mar 26, 2015	43.16	43.51	42.85	43.25	3,785,964	-0.15(-0.35%)
Mar 25, 2015	44.24	44.44	43.35	43.40	4,423,189	-0.70(-1.60%)
Mar 24, 2015	44.31	44.65	43.86	44.10	2,066,507	-0.12(-0.28%)
Mar 23, 2015	44.60	44.74	44.12	44.22	5,139,587	-0.18(-0.40%)
Mar 20, 2015	44.54	44.94	44.17	44.40	4,843,607	-0.07(-0.15%)
Mar 19, 2015	44.51	44.77	44.17	44.46	2,133,236	-0.09(-0.21%)
Mar 18, 2015	44.06	44.79	43.77	44.56	3,258,384	+0.34(+0.76%)
Mar 17, 2015	43.72	44.40	43.53	44.22	3,099,401	+0.16(+0.36%)
Mar 16, 2015	43.81	44.11	43.66	44.06	2,686,734	+0.50(+1.14%)
Mar 13, 2015	43.95	43.95	43.16	43.56	2,651,797	-0.37(-0.83%)
Mar 12, 2015	43.43	43.96	43.27	43.93	2,426,807	+0.78(+1.80%)
Mar 11, 2015	43.03	43.69	42.89	43.15	3,459,986	+0.29(+0.68%)
Mar 10, 2015	43.26	43.40	42.84	42.86	2,334,491	-0.55(-1.27%)
Mar 09, 2015	43.02	44.04	42.65	43.41	4,007,529	+0.48(+1.11%)
Mar 06, 2015	43.42	43.64	42.83	42.94	3,717,442	-0.64(-1.46%)
Mar 05, 2015	43.79	43.92	43.13	43.57	2,481,744	+0.22(+0.50%)
Mar 04, 2015	43.52	43.60	43.03	43.36	3,511,142	-0.29(-0.67%)
Mar 03, 2015	44.34	44.40	43.47	43.65	2,405,464	-0.72(-1.63%)

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.