Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.15	49.47	48.74	49.16	379,652	-0.21(-0.42%)
May 28, 2015	48.63	49.47	48.51	49.37	695,928	+0.91(+1.89%)
May 27, 2015	47.58	48.53	47.49	48.46	244,305	+1.01(+2.12%)
May 26, 2015	47.85	48.04	47.28	47.45	274,837	-0.56(-1.17%)
May 22, 2015	48.10	48.01	48.01	48.01	282,517	-0.20(-0.41%)
May 21, 2015	48.17	48.56	47.84	48.21	391,227	-0.11(-0.23%)
May 20, 2015	48.63	48.95	48.27	48.32	248,212	-0.13(-0.28%)
May 19, 2015	48.23	48.80	48.23	48.46	546,073	+0.09(+0.19%)
May 18, 2015	47.08	48.38	46.97	48.37	501,882	+1.08(+2.29%)
May 15, 2015	47.43	47.73	46.96	47.28	276,540	-0.35(-0.73%)
May 14, 2015	47.15	47.70	46.85	47.63	333,861	+0.71(+1.51%)
May 13, 2015	47.38	47.69	46.89	46.92	413,322	-0.26(-0.55%)
May 12, 2015	46.75	47.32	46.20	47.18	416,482	+0.13(+0.27%)
May 11, 2015	46.88	47.48	46.77	47.06	305,780	+0.01(+0.02%)
May 08, 2015	47.31	47.69	46.80	47.05	334,667	+0.25(+0.54%)
May 07, 2015	46.24	47.11	46.24	46.80	356,712	+0.29(+0.63%)
May 06, 2015	46.11	46.51	45.39	46.51	476,307	+0.60(+1.32%)
May 05, 2015	47.15	47.43	45.79	45.90	684,916	-1.29(-2.74%)
May 04, 2015	46.72	47.50	46.40	47.19	569,698	+0.39(+0.82%)
May 01, 2015	46.30	47.23	46.13	46.81	614,969	+0.92(+2.01%)
Apr 30, 2015	46.13	46.77	45.80	45.88	680,951	-0.62(-1.33%)
Apr 29, 2015	46.97	47.54	45.19	46.51	722,085	+0.65(+1.41%)
Apr 28, 2015	45.54	45.94	44.74	45.86	840,554	+0.67(+1.48%)
Apr 27, 2015	45.10	48.32	43.91	45.19	1,137,010	+0.05(+0.10%)
Apr 24, 2015	44.83	45.36	44.20	45.15	471,611	+0.36(+0.81%)
Apr 23, 2015	43.78	45.08	43.29	44.78	587,698	+0.62(+1.41%)
Apr 22, 2015	43.92	44.42	41.91	44.16	1,155,049	+0.44(+1.00%)
Apr 21, 2015	43.49	43.96	43.14	43.72	334,894	+0.52(+1.20%)
Apr 20, 2015	41.93	43.21	41.93	43.20	386,173	+1.46(+3.50%)
Apr 17, 2015	42.66	42.86	41.57	41.74	404,389	-1.26(-2.93%)
Apr 16, 2015	42.56	43.18	42.11	43.00	334,498	+0.34(+0.79%)
Apr 15, 2015	42.33	42.87	41.99	42.66	392,163	+0.53(+1.25%)
Apr 14, 2015	42.85	43.13	42.02	42.14	486,575	-0.60(-1.41%)
Apr 13, 2015	43.30	43.76	42.72	42.74	373,373	-0.44(-1.01%)
Apr 10, 2015	44.09	44.27	43.10	43.18	402,191	-0.82(-1.86%)
Apr 09, 2015	43.18	44.15	42.79	43.99	500,850	+0.89(+2.07%)
Apr 08, 2015	42.40	43.23	42.20	43.10	411,439	+0.65(+1.53%)
Apr 07, 2015	42.50	43.17	42.45	42.45	390,320	-0.18(-0.43%)
Apr 06, 2015	41.81	42.74	41.70	42.63	397,405	+0.66(+1.57%)
Apr 02, 2015	42.46	41.97	41.97	41.97	298,818	-0.38(-0.91%)
Apr 01, 2015	42.39	42.52	41.55	42.36	337,455	-0.02(-0.06%)
Mar 31, 2015	42.52	42.65	42.14	42.38	322,230	-0.43(-1.00%)
Mar 30, 2015	42.37	43.03	42.18	42.81	319,068	+0.58(+1.37%)
Mar 27, 2015	42.18	42.68	42.01	42.23	346,862	-0.18(-0.42%)
Mar 26, 2015	43.34	43.39	41.97	42.41	872,995	-1.05(-2.41%)
Mar 25, 2015	44.63	44.78	43.44	43.46	601,707	-1.23(-2.75%)
Mar 24, 2015	45.17	45.84	44.64	44.69	448,506	-0.48(-1.07%)
Mar 23, 2015	44.63	45.36	44.61	45.17	381,638	+0.66(+1.48%)
Mar 20, 2015	44.70	44.91	44.43	44.51	668,594	-0.19(-0.43%)
Mar 19, 2015	45.11	45.15	44.66	44.70	476,024	-0.35(-0.78%)
Mar 18, 2015	44.49	45.39	44.14	45.06	572,903	+0.30(+0.67%)
Mar 17, 2015	44.20	44.77	43.52	44.75	715,738	+0.65(+1.48%)
Mar 16, 2015	44.32	44.81	44.05	44.10	330,333	-0.04(-0.09%)
Mar 13, 2015	44.81	45.03	43.76	44.15	614,499	-0.53(-1.20%)
Mar 12, 2015	44.49	44.69	44.02	44.68	576,411	+0.38(+0.87%)
Mar 11, 2015	44.38	44.85	44.04	44.30	613,556	-0.09(-0.21%)
Mar 10, 2015	43.84	44.60	43.60	44.39	893,222	+0.28(+0.62%)
Mar 09, 2015	43.60	44.30	43.52	44.11	718,763	+0.62(+1.42%)
Mar 06, 2015	44.76	45.21	43.42	43.49	4,382,013	-1.29(-2.87%)
Mar 05, 2015	46.74	47.00	44.00	44.78	1,625,498	-1.62(-3.49%)
Mar 04, 2015	46.37	46.78	46.04	46.40	470,263	+0.09(+0.20%)
Mar 03, 2015	45.08	46.86	44.45	46.31	1,233,461	+1.15(+2.55%)

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.