Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.11	44.35	43.88	44.11	3,366,293	+0.02(+0.05%)
May 28, 2015	43.78	44.12	43.74	44.09	2,876,040	+0.34(+0.77%)
May 27, 2015	43.56	43.86	43.37	43.76	2,662,844	+0.19(+0.44%)
May 26, 2015	43.62	43.67	43.18	43.56	2,209,628	-0.05(-0.11%)
May 22, 2015	43.63	43.61	43.61	43.61	1,606,986	-0.16(-0.37%)
May 21, 2015	43.78	43.95	43.56	43.78	1,734,948	-0.01(-0.02%)
May 20, 2015	43.63	44.03	43.53	43.78	2,097,254	+0.17(+0.39%)
May 19, 2015	43.36	43.78	43.17	43.61	2,203,844	+0.06(+0.15%)
May 18, 2015	43.27	43.79	43.20	43.55	3,498,292	+0.16(+0.38%)
May 15, 2015	43.27	43.62	43.12	43.38	3,002,570	+0.26(+0.61%)
May 14, 2015	42.81	43.20	42.69	43.12	2,611,250	+0.61(+1.43%)
May 13, 2015	43.28	43.44	42.37	42.52	3,756,408	-0.63(-1.46%)
May 12, 2015	43.20	43.34	42.77	43.14	3,572,466	-0.27(-0.62%)
May 11, 2015	43.07	43.63	43.07	43.41	4,729,975	+0.30(+0.70%)
May 08, 2015	43.73	43.96	42.89	43.11	4,785,411	-0.11(-0.26%)
May 07, 2015	43.14	43.73	43.04	43.22	3,683,188	+0.10(+0.23%)
May 06, 2015	42.95	43.17	42.59	43.12	3,939,416	+0.20(+0.46%)
May 05, 2015	43.65	43.72	42.76	42.93	3,181,278	-0.90(-2.06%)
May 04, 2015	43.50	44.14	43.38	43.83	2,538,946	+0.31(+0.71%)
May 01, 2015	43.42	43.60	43.13	43.52	2,926,884	+0.08(+0.18%)
Apr 30, 2015	43.76	43.76	43.00	43.44	5,136,849	-0.37(-0.85%)
Apr 29, 2015	43.67	43.93	43.38	43.81	2,817,867	-0.13(-0.31%)
Apr 28, 2015	43.41	43.96	43.15	43.95	2,483,737	+0.41(+0.94%)
Apr 27, 2015	44.21	44.21	43.38	43.54	2,184,246	-0.57(-1.30%)
Apr 24, 2015	43.74	44.49	43.60	44.11	2,006,485	+0.28(+0.64%)
Apr 23, 2015	43.45	44.04	43.36	43.83	2,224,811	+0.32(+0.75%)
Apr 22, 2015	43.36	43.63	43.07	43.50	2,647,447	+0.12(+0.28%)
Apr 21, 2015	43.62	44.07	43.19	43.38	2,753,701	-0.23(-0.53%)
Apr 20, 2015	43.16	43.95	43.14	43.62	2,254,224	+0.61(+1.41%)
Apr 17, 2015	42.86	43.39	42.78	43.01	3,279,426	+0.02(+0.05%)
Apr 16, 2015	42.83	43.07	42.45	42.99	2,488,885	+0.11(+0.25%)
Apr 15, 2015	42.92	43.35	42.83	42.88	1,620,433	-0.04(-0.10%)
Apr 14, 2015	42.78	43.10	42.70	42.93	1,335,728	+0.25(+0.60%)
Apr 13, 2015	42.99	43.13	42.64	42.67	1,220,058	-0.28(-0.66%)
Apr 10, 2015	42.71	43.19	42.58	42.95	1,636,992	+0.42(+1.00%)
Apr 09, 2015	42.71	42.73	42.28	42.53	2,429,971	-0.24(-0.56%)
Apr 08, 2015	42.81	42.91	42.40	42.77	2,220,506	+0.01(+0.02%)
Apr 07, 2015	43.41	43.55	42.72	42.76	1,872,025	-0.68(-1.56%)
Apr 06, 2015	43.08	43.73	43.08	43.44	2,269,927	+0.42(+0.98%)
Apr 02, 2015	43.10	43.02	43.02	43.02	2,813,483	-0.14(-0.33%)
Apr 01, 2015	43.03	43.35	42.57	43.16	3,146,445	+0.11(+0.25%)
Mar 31, 2015	42.90	43.43	42.76	43.05	3,450,083	+0.15(+0.35%)
Mar 30, 2015	42.24	42.96	42.18	42.90	4,102,521	+0.70(+1.66%)
Mar 27, 2015	41.95	42.76	41.92	42.21	6,740,304	+0.71(+1.70%)
Mar 26, 2015	42.77	43.00	41.39	41.50	8,348,767	-1.26(-2.94%)
Mar 25, 2015	43.07	43.41	42.74	42.76	3,109,496	-0.21(-0.49%)
Mar 24, 2015	43.33	43.69	42.87	42.97	2,451,443	-0.46(-1.06%)
Mar 23, 2015	43.38	43.79	43.29	43.43	2,179,549	+0.04(+0.10%)
Mar 20, 2015	43.20	43.60	42.93	43.38	5,945,711	+0.44(+1.04%)
Mar 19, 2015	43.62	43.76	42.85	42.94	5,337,073	-0.88(-2.01%)
Mar 18, 2015	43.18	44.23	42.81	43.82	6,034,175	+0.65(+1.50%)
Mar 17, 2015	43.61	43.72	43.08	43.17	2,389,483	-0.39(-0.89%)
Mar 16, 2015	43.24	43.89	43.24	43.56	3,681,537	+0.62(+1.45%)
Mar 13, 2015	43.32	43.32	42.54	42.94	3,243,603	-0.40(-0.91%)
Mar 12, 2015	42.35	43.52	42.35	43.33	3,922,486	+1.19(+2.81%)
Mar 11, 2015	42.52	42.57	42.00	42.15	2,844,586	-0.25(-0.60%)
Mar 10, 2015	42.59	43.09	42.40	42.40	3,571,076	-0.24(-0.56%)
Mar 09, 2015	42.35	42.79	42.35	42.64	2,236,540	+0.31(+0.73%)
Mar 06, 2015	43.33	43.33	42.11	42.33	5,151,395	-1.65(-3.75%)
Mar 05, 2015	43.82	44.10	43.62	43.98	1,679,316	+0.32(+0.73%)
Mar 04, 2015	43.84	43.88	43.54	43.67	1,786,854	-0.21(-0.48%)
Mar 03, 2015	43.64	43.98	43.28	43.88	2,486,150	+0.25(+0.57%)

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.