Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.26	46.75	45.97	46.57	6,003,402	+0.62(+1.34%)
May 28, 2015	46.12	46.36	45.29	45.95	5,273,312	-0.32(-0.69%)
May 27, 2015	44.89	46.30	44.60	46.27	5,822,446	+1.40(+3.13%)
May 26, 2015	44.46	44.96	44.45	44.86	4,274,589	+0.30(+0.67%)
May 22, 2015	44.64	44.56	44.56	44.56	1,958,318	-0.16(-0.36%)
May 21, 2015	44.28	44.81	44.02	44.72	3,846,791	+0.49(+1.10%)
May 20, 2015	44.42	44.73	43.97	44.24	2,358,403	-0.16(-0.36%)
May 19, 2015	43.86	44.62	43.73	44.40	4,110,238	+0.67(+1.54%)
May 18, 2015	43.46	43.76	43.34	43.72	3,089,428	+0.22(+0.52%)
May 15, 2015	43.53	43.89	43.44	43.50	3,026,185	+0.20(+0.45%)
May 14, 2015	42.92	43.34	42.55	43.30	2,094,395	+0.62(+1.45%)
May 13, 2015	42.68	43.04	42.50	42.68	2,309,184	+0.04(+0.09%)
May 12, 2015	42.78	42.91	42.42	42.65	2,383,780	-0.48(-1.11%)
May 11, 2015	42.96	43.36	42.73	43.12	3,639,302	+0.18(+0.41%)
May 08, 2015	43.03	43.12	42.64	42.95	2,723,405	+0.32(+0.75%)
May 07, 2015	42.41	42.81	42.13	42.63	2,593,873	+0.25(+0.60%)
May 06, 2015	42.97	42.98	42.28	42.38	4,746,813	-0.36(-0.85%)
May 05, 2015	44.10	44.39	42.22	42.74	8,209,458	+0.26(+0.62%)
May 04, 2015	41.87	42.63	41.83	42.48	5,111,652	+0.74(+1.77%)
May 01, 2015	41.85	42.02	41.53	41.74	6,236,442	+0.18(+0.43%)
Apr 30, 2015	42.18	42.53	41.46	41.56	4,627,982	-0.75(-1.77%)
Apr 29, 2015	42.57	42.98	42.20	42.31	4,272,551	-0.48(-1.12%)
Apr 28, 2015	43.71	43.81	42.70	42.79	4,801,391	-1.03(-2.35%)
Apr 27, 2015	44.89	44.90	43.73	43.82	2,868,750	-1.01(-2.25%)
Apr 24, 2015	43.87	44.90	43.72	44.83	3,686,791	+0.80(+1.83%)
Apr 23, 2015	43.92	44.07	43.57	44.02	2,258,619	+0.02(+0.04%)
Apr 22, 2015	44.40	44.46	43.91	44.00	2,218,416	-0.48(-1.07%)
Apr 21, 2015	44.24	44.52	44.07	44.48	3,355,290	+0.47(+1.06%)
Apr 20, 2015	43.87	44.10	43.70	44.01	3,088,953	+0.25(+0.58%)
Apr 17, 2015	43.88	44.00	43.47	43.76	3,083,544	-0.35(-0.78%)
Apr 16, 2015	43.79	44.13	43.63	44.11	1,695,610	+0.13(+0.30%)
Apr 15, 2015	44.02	44.18	43.89	43.98	1,687,110	+0.09(+0.21%)
Apr 14, 2015	43.66	43.97	43.06	43.88	2,856,354	+0.22(+0.51%)
Apr 13, 2015	44.21	44.38	43.64	43.66	2,147,471	-0.48(-1.08%)
Apr 10, 2015	43.60	44.25	43.32	44.13	2,434,972	+0.58(+1.33%)
Apr 09, 2015	43.32	43.73	43.19	43.55	2,908,310	+0.32(+0.74%)
Apr 08, 2015	43.39	43.61	43.15	43.24	2,742,371	-0.14(-0.32%)
Apr 07, 2015	43.41	43.84	43.35	43.38	2,529,872	+0.03(+0.06%)
Apr 06, 2015	43.18	43.67	43.05	43.35	2,549,364	-0.16(-0.37%)
Apr 02, 2015	43.46	43.51	43.51	43.51	3,296,104	+0.22(+0.50%)
Apr 01, 2015	43.32	43.56	43.00	43.29	5,079,285	-0.02(-0.04%)
Mar 31, 2015	43.75	43.91	43.31	43.31	2,958,837	-0.59(-1.34%)
Mar 30, 2015	43.48	43.94	43.43	43.90	2,359,634	+0.66(+1.51%)
Mar 27, 2015	43.17	43.54	43.04	43.25	2,994,358	+0.10(+0.24%)
Mar 26, 2015	43.06	43.40	42.75	43.14	3,794,969	-0.15(-0.35%)
Mar 25, 2015	44.13	44.33	43.25	43.29	4,433,711	-0.70(-1.60%)
Mar 24, 2015	44.20	44.54	43.75	43.99	2,071,423	-0.12(-0.28%)
Mar 23, 2015	44.49	44.63	44.01	44.12	5,151,813	-0.18(-0.40%)
Mar 20, 2015	44.43	44.84	44.07	44.29	4,855,128	-0.07(-0.15%)
Mar 19, 2015	44.41	44.67	44.07	44.36	2,138,310	-0.09(-0.21%)
Mar 18, 2015	43.96	44.69	43.67	44.45	3,266,135	+0.34(+0.76%)
Mar 17, 2015	43.62	44.29	43.42	44.12	3,106,773	+0.16(+0.36%)
Mar 16, 2015	43.70	44.00	43.55	43.96	2,693,125	+0.50(+1.14%)
Mar 13, 2015	43.84	43.84	43.06	43.46	2,658,105	-0.36(-0.83%)
Mar 12, 2015	43.33	43.85	43.17	43.83	2,432,579	+0.78(+1.80%)
Mar 11, 2015	42.93	43.58	42.79	43.05	3,468,216	+0.29(+0.68%)
Mar 10, 2015	43.16	43.30	42.74	42.76	2,340,044	-0.55(-1.27%)
Mar 09, 2015	42.92	43.94	42.55	43.31	4,017,061	+0.48(+1.11%)
Mar 06, 2015	43.32	43.54	42.73	42.83	3,726,285	-0.64(-1.46%)
Mar 05, 2015	43.69	43.82	43.03	43.47	2,487,647	+0.22(+0.50%)
Mar 04, 2015	43.41	43.50	42.93	43.26	3,519,494	-0.29(-0.67%)
Mar 03, 2015	44.24	44.29	43.37	43.55	2,411,186	-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.