Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.12	42.31	41.01	41.24	5,702,511	-0.99(-2.34%)
May 28, 2015	42.80	42.92	42.22	42.23	2,805,568	-0.50(-1.16%)
May 27, 2015	42.55	42.80	42.19	42.73	3,311,996	+0.27(+0.65%)
May 26, 2015	42.26	42.56	42.10	42.45	3,299,182	+0.15(+0.35%)
May 22, 2015	42.64	42.30	42.30	42.30	3,897,700	-0.26(-0.61%)
May 21, 2015	42.45	42.75	42.35	42.56	3,266,418	+0.00(+0.00%)
May 20, 2015	42.53	42.88	42.22	42.56	2,862,626	+0.08(+0.19%)
May 19, 2015	42.69	42.80	42.24	42.48	3,309,136	-0.22(-0.52%)
May 18, 2015	42.85	43.00	42.57	42.70	3,832,655	-0.38(-0.87%)
May 15, 2015	43.04	43.20	42.79	43.08	2,913,336	+0.18(+0.41%)
May 14, 2015	42.95	43.21	42.48	42.90	3,547,661	+0.19(+0.44%)
May 13, 2015	42.66	42.87	42.44	42.71	4,641,776	+0.20(+0.47%)
May 12, 2015	42.62	42.94	42.41	42.51	4,365,024	-0.22(-0.50%)
May 11, 2015	42.35	43.19	42.34	42.73	6,184,031	+0.14(+0.33%)
May 08, 2015	43.31	43.66	42.17	42.59	12,158,484	-0.48(-1.13%)
May 07, 2015	41.55	43.85	41.03	43.07	31,569,464	-4.65(-9.74%)
May 06, 2015	47.55	47.79	47.10	47.72	9,005,270	+0.19(+0.40%)
May 05, 2015	48.45	48.72	47.50	47.53	4,358,180	-1.25(-2.56%)
May 04, 2015	48.64	49.02	48.35	48.78	4,705,409	+0.61(+1.26%)
May 01, 2015	48.00	48.72	47.68	48.17	4,488,268	+0.41(+0.87%)
Apr 30, 2015	47.86	48.10	47.39	47.76	5,627,792	-0.45(-0.93%)
Apr 29, 2015	48.29	48.79	48.02	48.21	3,162,667	-0.60(-1.23%)
Apr 28, 2015	48.70	49.29	48.40	48.81	2,884,682	-0.13(-0.27%)
Apr 27, 2015	49.55	49.82	48.79	48.94	4,227,493	-0.69(-1.39%)
Apr 24, 2015	48.20	49.70	47.98	49.63	9,964,078	+1.38(+2.86%)
Apr 23, 2015	48.49	48.84	48.08	48.25	4,429,026	-0.35(-0.72%)
Apr 22, 2015	48.95	49.45	48.50	48.60	3,146,675	-0.37(-0.76%)
Apr 21, 2015	48.66	49.16	48.51	48.97	4,656,857	+0.60(+1.24%)
Apr 20, 2015	48.85	49.19	48.28	48.37	5,325,046	-0.44(-0.90%)
Apr 17, 2015	48.83	49.07	48.48	48.81	4,317,040	-0.55(-1.11%)
Apr 16, 2015	50.18	50.46	49.17	49.36	6,038,302	-0.85(-1.69%)
Apr 15, 2015	51.04	51.20	50.14	50.21	4,966,263	-0.78(-1.53%)
Apr 14, 2015	51.80	51.85	50.47	50.99	3,484,740	-0.92(-1.78%)
Apr 13, 2015	51.46	52.16	51.30	51.91	2,058,655	+0.38(+0.75%)
Apr 10, 2015	51.62	51.66	51.23	51.53	1,344,525	-0.14(-0.28%)
Apr 09, 2015	51.37	51.83	50.93	51.67	2,202,949	+0.32(+0.63%)
Apr 08, 2015	51.37	51.73	50.91	51.35	2,214,033	-0.17(-0.34%)
Apr 07, 2015	51.94	52.44	51.45	51.52	2,046,087	-0.51(-0.97%)
Apr 06, 2015	51.78	52.44	51.67	52.03	2,192,998	-0.15(-0.29%)
Apr 02, 2015	51.58	52.18	52.18	52.18	2,381,300	+0.76(+1.48%)
Apr 01, 2015	51.98	52.01	51.05	51.42	2,757,077	-0.66(-1.27%)
Mar 31, 2015	52.20	52.62	52.06	52.08	1,908,257	-0.27(-0.52%)
Mar 30, 2015	52.05	52.50	51.77	52.35	2,209,963	+0.42(+0.81%)
Mar 27, 2015	51.94	52.52	51.65	51.93	2,423,933	-0.22(-0.42%)
Mar 26, 2015	51.37	52.39	51.19	52.15	3,647,146	+0.55(+1.07%)
Mar 25, 2015	52.68	52.89	51.60	51.60	3,374,040	-1.10(-2.09%)
Mar 24, 2015	53.06	53.14	52.62	52.70	3,471,442	-0.57(-1.07%)
Mar 23, 2015	54.00	54.33	53.26	53.27	2,886,254	-0.70(-1.30%)
Mar 20, 2015	53.95	54.00	53.35	53.97	4,804,974	+0.35(+0.65%)
Mar 19, 2015	53.81	54.14	53.29	53.62	2,120,666	-0.18(-0.33%)
Mar 18, 2015	53.83	54.18	53.01	53.80	4,790,798	-0.12(-0.22%)
Mar 17, 2015	54.36	54.66	53.78	53.92	2,311,724	-0.74(-1.35%)
Mar 16, 2015	54.28	54.88	54.28	54.66	3,310,392	+0.45(+0.83%)
Mar 13, 2015	54.44	54.71	54.09	54.21	2,615,686	-0.40(-0.73%)
Mar 12, 2015	54.35	54.68	54.05	54.61	2,979,302	+0.52(+0.96%)
Mar 11, 2015	54.33	54.53	53.90	54.09	2,628,360	-0.40(-0.73%)
Mar 10, 2015	55.25	55.30	54.15	54.49	4,091,157	-1.14(-2.06%)
Mar 09, 2015	55.74	56.03	55.62	55.63	2,214,469	-0.02(-0.04%)
Mar 06, 2015	55.64	56.50	55.50	55.66	2,052,206	-0.49(-0.87%)
Mar 05, 2015	55.75	56.42	55.70	56.15	2,446,769	+0.81(+1.46%)
Mar 04, 2015	55.47	55.53	54.61	55.34	2,035,088	-0.19(-0.34%)
Mar 03, 2015	56.10	56.35	55.40	55.53	2,485,918	-0.69(-1.23%)

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.