Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.05	45.19	44.38	44.44	1,079,646	-0.72(-1.59%)
May 28, 2015	45.14	45.17	44.82	45.15	808,016	+0.01(+0.02%)
May 27, 2015	44.94	45.26	44.84	45.14	883,785	+0.24(+0.53%)
May 26, 2015	45.37	45.55	44.44	44.91	1,707,744	-0.64(-1.40%)
May 22, 2015	45.67	45.55	45.55	45.55	854,835	-0.16(-0.34%)
May 21, 2015	45.82	46.00	45.67	45.70	764,964	+0.04(+0.09%)
May 20, 2015	45.49	45.87	45.44	45.66	1,065,548	+0.18(+0.39%)
May 19, 2015	45.90	45.98	45.43	45.49	854,254	-0.36(-0.79%)
May 18, 2015	45.73	45.95	45.44	45.85	1,179,841	+0.04(+0.09%)
May 15, 2015	46.03	46.12	45.58	45.81	1,438,410	-0.24(-0.51%)
May 14, 2015	45.47	46.07	45.29	46.05	2,101,829	+0.95(+2.11%)
May 13, 2015	44.83	45.24	44.66	45.09	1,697,830	+0.36(+0.81%)
May 12, 2015	44.42	44.88	44.02	44.73	1,705,503	+0.12(+0.26%)
May 11, 2015	44.32	44.79	44.26	44.61	1,591,557	+0.21(+0.46%)
May 08, 2015	44.43	44.66	44.25	44.41	1,812,972	+0.50(+1.14%)
May 07, 2015	43.66	44.12	43.48	43.90	1,990,116	+0.07(+0.16%)
May 06, 2015	43.83	44.13	43.57	43.84	2,112,313	+0.21(+0.47%)
May 05, 2015	43.78	44.10	43.45	43.63	2,583,413	-0.20(-0.45%)
May 04, 2015	43.71	44.13	43.57	43.83	1,644,923	+0.19(+0.43%)
May 01, 2015	43.31	43.82	43.15	43.64	2,257,036	+0.42(+0.98%)
Apr 30, 2015	43.11	43.62	42.94	43.22	2,213,041	-0.18(-0.41%)
Apr 29, 2015	43.44	43.92	43.29	43.39	3,567,861	-0.20(-0.45%)
Apr 28, 2015	42.57	43.89	42.22	43.59	5,708,117	+0.68(+1.58%)
Apr 27, 2015	43.65	43.65	42.90	42.91	2,337,892	-0.53(-1.22%)
Apr 24, 2015	43.94	43.94	43.33	43.44	1,260,807	-0.50(-1.14%)
Apr 23, 2015	43.69	44.11	43.41	43.94	1,519,730	+0.01(+0.02%)
Apr 22, 2015	43.89	44.00	43.34	43.93	1,562,202	+0.05(+0.11%)
Apr 21, 2015	44.73	44.78	43.86	43.88	1,567,083	-0.78(-1.74%)
Apr 20, 2015	44.26	44.70	44.13	44.66	1,586,932	+0.63(+1.43%)
Apr 17, 2015	44.90	45.01	43.89	44.03	1,674,379	-1.28(-2.82%)
Apr 16, 2015	44.86	45.37	44.43	45.31	1,808,727	+0.20(+0.44%)
Apr 15, 2015	45.09	45.45	44.85	45.11	1,047,248	+0.29(+0.66%)
Apr 14, 2015	44.87	44.95	44.61	44.82	1,497,569	-0.11(-0.24%)
Apr 13, 2015	45.16	45.52	44.82	44.93	999,356	-0.39(-0.87%)
Apr 10, 2015	45.15	45.44	44.92	45.32	1,341,142	+0.30(+0.68%)
Apr 09, 2015	45.05	45.37	44.63	45.02	999,110	-0.04(-0.09%)
Apr 08, 2015	44.95	45.23	44.71	45.05	1,220,451	+0.08(+0.17%)
Apr 07, 2015	45.25	45.49	44.92	44.98	1,921,240	-0.32(-0.72%)
Apr 06, 2015	43.98	45.35	43.94	45.30	2,836,986	+1.14(+2.58%)
Apr 02, 2015	43.93	44.16	44.16	44.16	1,996,651	+0.14(+0.31%)
Apr 01, 2015	43.35	44.17	42.71	44.02	1,986,376	+0.46(+1.06%)
Mar 31, 2015	43.86	44.07	43.37	43.56	1,423,761	-0.73(-1.64%)
Mar 30, 2015	43.63	44.39	43.51	44.29	1,325,985	+0.86(+1.99%)
Mar 27, 2015	43.23	43.49	42.91	43.42	1,227,204	+0.19(+0.43%)
Mar 26, 2015	43.25	43.36	42.68	43.24	1,376,300	-0.32(-0.74%)
Mar 25, 2015	44.36	44.46	43.55	43.56	3,504,923	-0.74(-1.66%)
Mar 24, 2015	43.76	44.38	43.37	44.30	2,661,234	+0.46(+1.05%)
Mar 23, 2015	44.47	44.52	43.84	43.84	1,357,813	-0.37(-0.84%)
Mar 20, 2015	43.73	44.38	43.72	44.21	2,005,264	+0.59(+1.35%)
Mar 19, 2015	43.60	43.87	43.31	43.62	2,013,348	-0.26(-0.58%)
Mar 18, 2015	42.89	44.09	42.75	43.88	1,654,289	+0.85(+1.96%)
Mar 17, 2015	42.85	43.09	42.72	43.03	1,028,222	-0.09(-0.21%)
Mar 16, 2015	42.37	43.14	42.33	43.12	1,622,031	+1.06(+2.52%)
Mar 13, 2015	42.57	42.89	41.90	42.06	1,632,089	-0.56(-1.31%)
Mar 12, 2015	42.07	42.67	41.96	42.62	1,412,308	+0.76(+1.81%)
Mar 11, 2015	42.28	42.52	41.71	41.86	1,845,472	-0.36(-0.86%)
Mar 10, 2015	42.78	42.90	42.20	42.22	1,814,435	-1.28(-2.94%)
Mar 09, 2015	43.98	44.10	43.50	43.50	1,432,167	-0.48(-1.09%)
Mar 06, 2015	43.58	44.46	43.31	43.98	3,723,648	+0.76(+1.75%)
Mar 05, 2015	42.91	43.24	42.81	43.23	1,339,690	+0.36(+0.85%)
Mar 04, 2015	42.99	43.13	42.75	42.86	971,365	-0.24(-0.55%)
Mar 03, 2015	43.43	43.63	42.98	43.10	1,236,859	-0.55(-1.26%)

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.