Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.97	53.14	52.23	52.36	1,096,158	-0.76(-1.43%)
May 28, 2015	53.45	53.58	53.02	53.12	1,044,428	-0.31(-0.59%)
May 27, 2015	52.47	53.63	52.47	53.43	1,282,076	+0.93(+1.77%)
May 26, 2015	52.77	52.79	52.22	52.50	1,009,781	-0.42(-0.80%)
May 22, 2015	52.32	52.92	52.92	52.92	1,454,056	+0.52(+1.00%)
May 21, 2015	51.58	52.54	51.42	52.40	1,722,350	+0.79(+1.52%)
May 20, 2015	51.59	51.77	51.32	51.61	861,819	+0.03(+0.05%)
May 19, 2015	51.00	51.60	50.77	51.59	909,251	+0.67(+1.31%)
May 18, 2015	51.08	51.15	50.78	50.92	1,266,325	-0.26(-0.51%)
May 15, 2015	51.07	51.23	50.62	51.18	1,334,220	+0.01(+0.02%)
May 14, 2015	50.71	51.27	50.56	51.17	1,526,294	+0.58(+1.14%)
May 13, 2015	49.77	50.66	49.47	50.60	2,721,010	+1.33(+2.69%)
May 12, 2015	49.25	49.43	49.04	49.27	1,094,298	-0.04(-0.09%)
May 11, 2015	49.22	49.88	49.19	49.31	1,364,438	+0.09(+0.19%)
May 08, 2015	49.14	49.47	49.00	49.22	806,617	+0.42(+0.87%)
May 07, 2015	48.75	49.05	48.56	48.80	897,770	-0.02(-0.03%)
May 06, 2015	48.27	48.87	48.14	48.81	1,488,180	+0.72(+1.49%)
May 05, 2015	48.58	48.66	47.71	48.10	1,490,403	+0.19(+0.41%)
May 04, 2015	47.61	48.13	47.41	47.90	754,293	+0.41(+0.85%)
May 01, 2015	46.95	47.54	46.90	47.49	1,305,382	+0.48(+1.03%)
Apr 30, 2015	46.10	48.07	46.10	47.01	2,022,389	+0.83(+1.79%)
Apr 29, 2015	46.51	47.34	46.10	46.18	3,084,217	+2.34(+5.34%)
Apr 28, 2015	43.92	44.07	43.50	43.84	789,286	-0.10(-0.23%)
Apr 27, 2015	44.02	44.24	43.87	43.94	892,503	+0.04(+0.10%)
Apr 24, 2015	43.68	43.92	43.64	43.90	689,397	+0.34(+0.78%)
Apr 23, 2015	43.77	43.90	43.56	43.56	685,986	-0.23(-0.52%)
Apr 22, 2015	43.60	43.81	43.41	43.79	894,325	+0.24(+0.54%)
Apr 21, 2015	43.63	43.74	43.22	43.55	1,140,274	+0.06(+0.14%)
Apr 20, 2015	43.44	43.62	43.30	43.49	931,077	+0.30(+0.70%)
Apr 17, 2015	43.65	43.66	43.08	43.19	1,067,632	-0.69(-1.58%)
Apr 16, 2015	44.30	44.46	43.83	43.88	625,643	-0.50(-1.12%)
Apr 15, 2015	44.89	45.04	44.38	44.38	748,903	-0.50(-1.11%)
Apr 14, 2015	45.36	45.63	44.67	44.88	718,585	-0.73(-1.59%)
Apr 13, 2015	45.65	45.96	45.49	45.61	597,198	-0.09(-0.20%)
Apr 10, 2015	45.44	45.78	45.28	45.70	525,679	+0.27(+0.60%)
Apr 09, 2015	45.55	45.69	45.25	45.43	978,705	-0.12(-0.26%)
Apr 08, 2015	45.17	45.58	45.00	45.55	524,123	+0.47(+1.03%)
Apr 07, 2015	45.08	45.31	44.91	45.08	732,484	-0.08(-0.17%)
Apr 06, 2015	44.60	45.25	44.51	45.16	556,384	+0.34(+0.75%)
Apr 02, 2015	44.77	44.82	44.82	44.82	427,691	+0.02(+0.04%)
Apr 01, 2015	44.63	44.81	44.20	44.81	724,515	+0.06(+0.13%)
Mar 31, 2015	45.13	45.13	44.62	44.75	641,848	-0.63(-1.40%)
Mar 30, 2015	44.58	45.45	44.42	45.38	470,517	+1.10(+2.48%)
Mar 27, 2015	44.09	44.37	44.09	44.28	461,068	+0.18(+0.40%)
Mar 26, 2015	44.14	44.27	43.94	44.10	608,757	-0.22(-0.50%)
Mar 25, 2015	44.85	45.12	44.32	44.32	967,378	-0.47(-1.06%)
Mar 24, 2015	44.97	45.25	44.80	44.80	456,356	-0.28(-0.62%)
Mar 23, 2015	45.24	45.49	45.03	45.08	566,465	-0.16(-0.36%)
Mar 20, 2015	44.96	45.28	44.53	45.24	1,599,180	+0.41(+0.92%)
Mar 19, 2015	44.53	44.87	44.39	44.82	1,061,569	+0.14(+0.32%)
Mar 18, 2015	44.08	44.79	43.76	44.68	835,453	+0.51(+1.15%)
Mar 17, 2015	44.31	44.64	43.94	44.17	556,794	-0.39(-0.87%)
Mar 16, 2015	44.12	44.66	43.86	44.56	560,870	+0.58(+1.31%)
Mar 13, 2015	44.22	44.38	43.63	43.98	947,520	-0.27(-0.61%)
Mar 12, 2015	43.76	44.32	43.76	44.26	489,030	+0.54(+1.24%)
Mar 11, 2015	43.83	43.90	43.66	43.71	515,799	+0.03(+0.08%)
Mar 10, 2015	43.83	43.95	43.60	43.68	611,337	-0.64(-1.45%)
Mar 09, 2015	44.23	44.55	44.12	44.32	609,294	+0.14(+0.31%)
Mar 06, 2015	44.61	44.65	43.98	44.19	613,159	-0.63(-1.42%)
Mar 05, 2015	45.02	45.16	44.64	44.82	738,592	-0.19(-0.43%)
Mar 04, 2015	44.82	45.08	45.04	45.02	648,134	-0.03(-0.06%)
Mar 03, 2015	45.45	45.55	44.98	45.04	953,036	-0.57(-1.24%)

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.