Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.77	50.10	48.44	48.85	21,363,308	+1.88(+4.00%)
May 28, 2015	47.57	47.57	46.58	46.97	5,209,309	-0.89(-1.86%)
May 27, 2015	46.92	49.52	46.72	47.86	6,475,012	+1.12(+2.40%)
May 26, 2015	47.15	47.24	46.57	46.74	2,765,479	-0.63(-1.33%)
May 22, 2015		47.37	47.37	47.37	0	+0.33(+0.70%)
May 21, 2015	46.57	47.36	46.40	47.04	2,761,735	+0.37(+0.79%)
May 20, 2015	46.87	47.28	46.65	46.67	4,359,336	-0.18(-0.38%)
May 19, 2015	47.02	47.38	46.60	46.85	5,667,547	-0.08(-0.17%)
May 18, 2015	46.95	47.87	46.50	46.93	8,745,286	+2.51(+5.65%)
May 15, 2015	44.15	44.79	43.84	44.42	3,987,538	+0.11(+0.25%)
May 14, 2015	44.21	44.40	43.53	44.31	3,538,111	+0.48(+1.11%)
May 13, 2015	43.94	44.45	43.47	43.83	3,201,228	-0.18(-0.42%)
May 12, 2015	44.07	44.88	43.40	44.01	4,892,664	-0.27(-0.61%)
May 11, 2015	44.39	44.71	43.94	44.28	2,348,406	-0.18(-0.40%)
May 08, 2015	44.32	45.00	44.27	44.46	3,627,206	-0.14(-0.31%)
May 07, 2015	44.13	45.17	44.04	44.60	4,499,942	+0.42(+0.95%)
May 06, 2015	44.64	45.14	43.75	44.18	3,829,767	-0.43(-0.96%)
May 05, 2015	44.71	45.04	44.33	44.61	4,078,808	-0.41(-0.91%)
May 04, 2015	44.67	45.23	44.23	45.02	5,472,489	-0.74(-1.62%)
May 01, 2015	44.07	46.50	44.04	45.76	16,283,764	+4.08(+9.79%)
Apr 30, 2015	40.49	42.06	40.47	41.68	7,004,243	+0.96(+2.36%)
Apr 29, 2015	39.96	40.84	39.42	40.72	5,627,139	+0.57(+1.42%)
Apr 28, 2015	40.09	40.53	39.81	40.15	4,810,278	-0.11(-0.26%)
Apr 27, 2015	40.65	42.00	39.73	40.26	8,910,553	-0.63(-1.55%)
Apr 24, 2015	42.30	42.30	40.49	40.89	15,006,822	-1.20(-2.85%)
Apr 23, 2015	42.38	42.69	41.73	42.09	9,190,577	-0.68(-1.60%)
Apr 22, 2015	42.87	43.17	42.40	42.77	4,690,487	-0.47(-1.08%)
Apr 21, 2015	43.37	43.81	42.95	43.24	4,170,991	+0.08(+0.19%)
Apr 20, 2015	44.08	44.14	42.78	43.16	6,426,132	-0.86(-1.95%)
Apr 17, 2015	42.95	44.20	42.81	44.02	6,817,650	+0.67(+1.55%)
Apr 16, 2015	43.40	43.99	43.08	43.35	5,098,728	-0.07(-0.16%)
Apr 15, 2015	42.74	43.83	42.30	43.42	6,566,494	+0.87(+2.04%)
Apr 14, 2015	44.43	44.51	42.40	42.55	10,238,859	-1.31(-2.99%)
Apr 13, 2015	44.12	45.36	43.30	43.86	8,823,810	-0.66(-1.48%)
Apr 10, 2015	43.21	45.38	42.85	44.52	16,550,995	+1.19(+2.75%)
Apr 09, 2015	38.94	44.18	38.67	43.33	37,425,100	+1.33(+3.17%)
Apr 08, 2015	41.35	42.06	41.07	42.00	4,394,130	+0.64(+1.55%)
Apr 07, 2015	41.15	42.16	40.45	41.36	7,683,036	+0.15(+0.36%)
Apr 06, 2015	42.61	42.61	40.70	41.21	9,112,204	-1.89(-4.39%)
Apr 02, 2015		43.10	43.10	43.10	0	+0.69(+1.63%)
Apr 01, 2015	42.49	42.75	42.20	42.41	6,910,460	-0.50(-1.17%)
Mar 31, 2015	42.58	43.18	42.40	42.91	8,999,325	+0.09(+0.21%)
Mar 30, 2015	43.82	44.00	40.75	42.82	35,494,400	-1.57(-3.54%)
Mar 27, 2015	34.73	45.00	34.48	44.39	14,189,004	+9.81(+28.39%)
Mar 26, 2015	34.27	34.75	33.95	34.58	2,924,485	-0.15(-0.45%)
Mar 25, 2015	35.78	35.84	34.69	34.73	2,983,070	-1.04(-2.91%)
Mar 24, 2015	36.42	36.46	35.73	35.77	2,068,637	-0.61(-1.69%)
Mar 23, 2015	36.86	36.90	36.37	36.38	2,906,815	-0.57(-1.53%)
Mar 20, 2015	36.90	37.00	36.56	36.95	3,850,605	+0.35(+0.96%)
Mar 19, 2015	36.06	36.69	36.00	36.60	3,131,736	+0.41(+1.13%)
Mar 18, 2015	35.43	36.26	35.28	36.19	2,474,659	+0.67(+1.90%)
Mar 17, 2015	35.55	35.60	35.22	35.52	1,111,917	-0.20(-0.56%)
Mar 16, 2015	35.33	35.74	35.21	35.72	1,160,023	+0.66(+1.87%)
Mar 13, 2015	34.86	35.12	34.74	35.06	1,447,106	+0.12(+0.34%)
Mar 12, 2015	34.86	35.08	34.64	34.94	2,481,109	-0.07(-0.20%)
Mar 11, 2015	35.19	35.42	34.99	35.01	1,165,325	-0.10(-0.28%)
Mar 10, 2015	35.48	35.61	35.11	35.11	1,874,959	-0.74(-2.06%)
Mar 09, 2015	35.78	35.98	35.67	35.85	1,228,041	+0.07(+0.20%)
Mar 06, 2015			35.39	35.78	2,726,393	-0.24(-0.67%)
Mar 05, 2015	36.32	36.54	35.85	36.02	2,660,033	-0.29(-0.80%)
Mar 04, 2015		36.55	36.04	36.31	1,691,325	-0.24(-0.66%)
Mar 03, 2015			36.50	36.55	2,078,501	-0.99(-2.64%)

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.