Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.27	46.28	45.96	46.01	477,487	-0.26(-0.57%)
May 28, 2015	46.34	46.39	46.15	46.27	557,319	-0.11(-0.24%)
May 27, 2015	46.09	46.43	46.01	46.38	370,946	+0.36(+0.77%)
May 26, 2015	46.37	46.41	45.93	46.03	357,404	-0.47(-1.02%)
May 22, 2015	46.45	46.50	46.50	46.50	477,840	-0.03(-0.07%)
May 21, 2015	46.42	46.58	46.39	46.53	298,778	+0.11(+0.23%)
May 20, 2015	46.50	46.60	46.34	46.42	256,320	-0.07(-0.16%)
May 19, 2015	46.60	46.66	46.41	46.50	527,376	-0.09(-0.19%)
May 18, 2015	46.28	46.62	46.28	46.59	602,694	+0.26(+0.57%)
May 15, 2015	46.25	46.33	46.14	46.33	526,077	+0.10(+0.22%)
May 14, 2015	46.06	46.23	45.88	46.22	641,394	+0.42(+0.91%)
May 13, 2015	46.04	46.10	45.76	45.81	412,397	-0.07(-0.14%)
May 12, 2015	45.84	46.00	45.54	45.87	526,302	-0.15(-0.33%)
May 11, 2015	46.06	46.20	45.94	46.02	344,530	-0.06(-0.12%)
May 08, 2015	46.06	46.21	46.00	46.08	492,992	+0.41(+0.90%)
May 07, 2015	45.35	45.68	45.29	45.67	975,455	+0.24(+0.54%)
May 06, 2015	45.66	45.71	45.19	45.42	569,260	-0.06(-0.13%)
May 05, 2015	46.03	46.10	45.45	45.48	472,385	-0.57(-1.23%)
May 04, 2015	46.06	46.20	45.99	46.05	378,849	+0.10(+0.21%)
May 01, 2015	45.62	45.97	45.61	45.95	791,319	+0.49(+1.07%)
Apr 30, 2015	45.78	45.90	45.29	45.47	1,012,172	-0.43(-0.95%)
Apr 29, 2015	45.92	46.06	45.70	45.90	3,660,367	-0.26(-0.56%)
Apr 28, 2015	46.26	46.30	45.83	46.16	1,564,090	-0.14(-0.30%)
Apr 27, 2015	46.80	46.80	46.23	46.30	563,368	-0.36(-0.77%)
Apr 24, 2015	46.86	46.91	46.62	46.66	325,536	-0.18(-0.39%)
Apr 23, 2015	46.57	47.00	46.57	46.84	760,869	+0.21(+0.45%)
Apr 22, 2015	46.60	46.67	46.38	46.63	428,475	+0.09(+0.20%)
Apr 21, 2015	46.41	46.66	46.46	46.54	541,433	+0.13(+0.28%)
Apr 20, 2015	46.27	46.45	46.27	46.41	299,659	+0.35(+0.75%)
Apr 17, 2015	46.30	46.35	45.86	46.06	2,784,576	-0.55(-1.18%)
Apr 16, 2015	46.52	46.71	46.45	46.61	366,790	+0.04(+0.08%)
Apr 15, 2015	46.53	46.68	46.47	46.57	340,417	+0.23(+0.49%)
Apr 14, 2015	46.41	46.47	46.08	46.35	829,410	-0.07(-0.14%)
Apr 13, 2015	46.60	46.74	46.39	46.41	549,261	-0.19(-0.40%)
Apr 10, 2015	46.52	46.60	46.45	46.60	402,418	+0.14(+0.30%)
Apr 09, 2015	46.33	46.50	46.13	46.46	358,716	+0.13(+0.28%)
Apr 08, 2015	46.02	46.37	46.01	46.33	511,150	+0.37(+0.80%)
Apr 07, 2015	46.11	46.28	45.96	45.96	468,416	-0.15(-0.31%)
Apr 06, 2015	45.54	46.21	45.54	46.10	981,343	+0.29(+0.62%)
Apr 02, 2015	45.69	45.82	45.82	45.82	593,557	+0.22(+0.49%)
Apr 01, 2015	45.80	45.81	45.28	45.59	1,704,756	-0.19(-0.42%)
Mar 31, 2015	45.93	46.14	45.78	45.78	509,627	-0.36(-0.77%)
Mar 30, 2015	45.93	46.18	45.90	46.14	1,183,523	+0.52(+1.15%)
Mar 27, 2015	45.24	45.64	45.24	45.62	748,784	+0.38(+0.85%)
Mar 26, 2015	45.07	45.44	44.96	45.23	394,030	-0.07(-0.17%)
Mar 25, 2015	46.19	46.23	45.29	45.31	772,621	-0.83(-1.80%)
Mar 24, 2015	46.30	46.41	46.13	46.14	569,030	-0.17(-0.36%)
Mar 23, 2015	46.42	46.54	46.31	46.31	317,152	-0.14(-0.30%)
Mar 20, 2015	46.41	46.53	46.33	46.45	597,540	+0.33(+0.72%)
Mar 19, 2015	46.05	46.21	46.00	46.12	748,406	-0.05(-0.11%)
Mar 18, 2015	45.57	46.37	45.45	46.17	1,034,109	+0.45(+0.99%)
Mar 17, 2015	45.56	45.77	45.47	45.71	545,211	-0.04(-0.09%)
Mar 16, 2015	45.35	45.77	45.35	45.76	522,726	+0.61(+1.35%)
Mar 13, 2015	45.35	45.42	44.91	45.14	638,240	-0.28(-0.61%)
Mar 12, 2015	45.01	45.44	45.01	45.42	608,641	+0.57(+1.28%)
Mar 11, 2015	44.81	44.94	44.69	44.85	542,417	+0.14(+0.31%)
Mar 10, 2015	44.91	44.95	44.70	44.71	2,995,157	-0.60(-1.32%)
Mar 09, 2015	45.22	45.37	45.15	45.30	509,413	+0.12(+0.26%)
Mar 06, 2015	45.59	45.67	45.11	45.19	697,173	-0.62(-1.35%)
Mar 05, 2015	45.72	45.86	45.65	45.81	627,280	+0.19(+0.41%)
Mar 04, 2015	45.74	45.89	45.41	45.62	595,461	-0.27(-0.59%)
Mar 03, 2015	46.06	46.06	45.80	45.89	773,633	-0.23(-0.51%)

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.