Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.62	46.75	45.72	45.94	687,283	-0.87(-1.86%)
May 28, 2015	47.03	47.25	46.57	46.81	403,076	-0.32(-0.68%)
May 27, 2015	46.66	47.37	46.66	47.13	862,984	+0.65(+1.40%)
May 26, 2015	46.72	46.92	46.43	46.48	502,299	-0.48(-1.02%)
May 22, 2015	47.05	46.96	46.96	46.96	308,400	-0.16(-0.34%)
May 21, 2015	47.02	47.23	46.80	47.12	582,444	+0.01(+0.02%)
May 20, 2015	47.40	47.51	47.01	47.11	648,675	-0.21(-0.44%)
May 19, 2015	46.54	47.65	46.40	47.32	1,059,963	+0.87(+1.87%)
May 18, 2015	46.05	46.62	46.04	46.45	568,735	+0.27(+0.58%)
May 15, 2015	46.39	46.54	46.14	46.18	441,341	-0.29(-0.62%)
May 14, 2015	46.25	46.55	45.98	46.47	619,285	+0.48(+1.04%)
May 13, 2015	46.05	46.60	45.92	45.99	779,951	+0.02(+0.04%)
May 12, 2015	46.23	46.23	45.85	45.97	829,683	-0.53(-1.14%)
May 11, 2015	45.84	46.52	45.78	46.50	776,918	+0.57(+1.24%)
May 08, 2015	46.09	46.51	45.88	45.93	729,919	+0.04(+0.09%)
May 07, 2015	45.30	45.98	45.14	45.89	763,044	+0.53(+1.17%)
May 06, 2015	45.31	45.58	44.92	45.36	998,076	+0.16(+0.35%)
May 05, 2015	45.56	45.76	44.91	45.20	926,345	-0.33(-0.72%)
May 04, 2015	45.83	45.91	45.46	45.53	798,044	-0.10(-0.22%)
May 01, 2015	45.25	45.99	45.25	45.63	925,854	+0.63(+1.40%)
Apr 30, 2015	44.34	45.13	44.19	45.00	1,344,526	+0.52(+1.17%)
Apr 29, 2015	44.82	44.98	44.13	44.48	807,302	-0.37(-0.82%)
Apr 28, 2015	44.80	44.90	44.47	44.85	698,226	+0.07(+0.16%)
Apr 27, 2015	45.66	45.66	44.47	44.78	1,407,352	-0.78(-1.71%)
Apr 24, 2015	44.93	45.74	44.64	45.56	1,304,811	+0.84(+1.88%)
Apr 23, 2015	47.01	47.22	43.85	44.72	2,264,966	+0.72(+1.64%)
Apr 22, 2015	43.82	44.04	43.50	44.00	1,354,877	+0.09(+0.20%)
Apr 21, 2015	44.33	44.62	43.87	43.91	731,710	-0.38(-0.86%)
Apr 20, 2015	44.30	44.84	44.25	44.29	1,007,539	+0.29(+0.66%)
Apr 17, 2015	44.14	44.16	43.79	44.00	877,395	-0.35(-0.79%)
Apr 16, 2015	44.31	44.58	43.91	44.35	899,532	-0.03(-0.07%)
Apr 15, 2015	45.54	45.69	44.36	44.38	1,608,451	-1.08(-2.38%)
Apr 14, 2015	45.73	46.00	45.32	45.46	793,478	-0.34(-0.74%)
Apr 13, 2015	46.25	46.41	45.73	45.80	837,778	-0.50(-1.08%)
Apr 10, 2015	46.46	46.66	46.13	46.30	1,130,260	+0.54(+1.18%)
Apr 09, 2015	45.07	45.80	45.07	45.76	1,353,550	+0.75(+1.67%)
Apr 08, 2015	44.94	45.16	44.65	45.01	1,412,094	+0.06(+0.13%)
Apr 07, 2015	45.18	45.54	44.91	44.95	854,036	-0.27(-0.60%)
Apr 06, 2015	44.55	45.52	44.55	45.22	1,711,043	-0.31(-0.68%)
Apr 02, 2015	45.43	45.53	45.53	45.53	1,031,900	-0.16(-0.35%)
Apr 01, 2015	45.92	46.12	45.22	45.69	1,215,866	-0.62(-1.34%)
Mar 31, 2015	46.39	46.71	45.93	46.31	1,150,495	-0.36(-0.77%)
Mar 30, 2015	46.41	46.90	46.41	46.67	409,342	+0.50(+1.08%)
Mar 27, 2015	45.89	46.21	45.79	46.17	381,163	+0.29(+0.63%)
Mar 26, 2015	46.01	46.04	45.59	45.88	504,313	-0.15(-0.33%)
Mar 25, 2015	46.76	46.90	45.97	46.03	647,172	-0.58(-1.24%)
Mar 24, 2015	46.79	47.00	46.32	46.61	741,701	-0.23(-0.49%)
Mar 23, 2015	46.24	47.21	46.24	46.84	932,666	+0.62(+1.34%)
Mar 20, 2015	46.85	46.86	46.18	46.22	2,621,032	-0.41(-0.88%)
Mar 19, 2015	46.93	47.02	46.38	46.63	790,424	-0.52(-1.10%)
Mar 18, 2015	46.84	47.38	46.29	47.15	898,253	+0.25(+0.53%)
Mar 17, 2015	46.83	46.97	46.47	46.90	783,862	-0.07(-0.15%)
Mar 16, 2015	46.70	47.04	46.64	46.97	882,716	+0.24(+0.51%)
Mar 13, 2015	46.99	47.05	46.46	46.73	946,444	-0.48(-1.02%)
Mar 12, 2015	47.19	47.25	46.76	47.21	1,052,246	+0.34(+0.73%)
Mar 11, 2015	47.10	47.28	46.60	46.87	1,164,139	-0.23(-0.49%)
Mar 10, 2015	47.40	47.45	46.81	47.10	674,369	-0.66(-1.38%)
Mar 09, 2015	47.50	47.84	47.30	47.76	713,087	+0.35(+0.74%)
Mar 06, 2015	47.66	47.73	47.06	47.41	569,810	-0.42(-0.88%)
Mar 05, 2015	48.33	48.33	47.62	47.83	761,607	-0.41(-0.85%)
Mar 04, 2015	48.32	48.54	47.89	48.24	1,129,500	-0.30(-0.62%)
Mar 03, 2015	48.61	48.64	48.10	48.54	769,502	-0.27(-0.55%)

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.