Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.98	53.15	52.24	52.37	1,095,976	-0.76(-1.43%)
May 28, 2015	53.46	53.58	53.03	53.13	1,044,254	-0.31(-0.59%)
May 27, 2015	52.48	53.64	52.48	53.44	1,281,863	+0.93(+1.77%)
May 26, 2015	52.78	52.80	52.23	52.51	1,009,613	-0.42(-0.80%)
May 22, 2015	52.33	52.93	52.93	52.93	1,453,815	+0.52(+1.00%)
May 21, 2015	51.59	52.55	51.43	52.41	1,722,064	+0.79(+1.52%)
May 20, 2015	51.60	51.77	51.33	51.62	861,675	+0.03(+0.05%)
May 19, 2015	51.00	51.61	50.78	51.60	909,100	+0.67(+1.31%)
May 18, 2015	51.09	51.16	50.79	50.93	1,266,114	-0.26(-0.51%)
May 15, 2015	51.08	51.24	50.63	51.19	1,333,998	+0.01(+0.02%)
May 14, 2015	50.72	51.27	50.56	51.18	1,526,041	+0.58(+1.14%)
May 13, 2015	49.78	50.67	49.48	50.61	2,720,558	+1.33(+2.69%)
May 12, 2015	49.25	49.44	49.05	49.28	1,094,117	-0.04(-0.09%)
May 11, 2015	49.23	49.89	49.20	49.32	1,364,212	+0.09(+0.19%)
May 08, 2015	49.15	49.47	49.01	49.23	806,483	+0.42(+0.87%)
May 07, 2015	48.76	49.06	48.57	48.81	897,621	-0.02(-0.03%)
May 06, 2015	48.28	48.88	48.15	48.82	1,487,933	+0.72(+1.49%)
May 05, 2015	48.59	48.67	47.72	48.10	1,490,156	+0.19(+0.41%)
May 04, 2015	47.62	48.14	47.42	47.91	754,167	+0.41(+0.85%)
May 01, 2015	46.96	47.54	46.91	47.50	1,305,165	+0.48(+1.03%)
Apr 30, 2015	46.11	48.08	46.11	47.02	2,022,053	+0.83(+1.79%)
Apr 29, 2015	46.52	47.35	46.11	46.19	3,083,705	+2.34(+5.34%)
Apr 28, 2015	43.92	44.08	43.51	43.85	789,155	-0.10(-0.23%)
Apr 27, 2015	44.03	44.25	43.87	43.95	892,355	+0.04(+0.10%)
Apr 24, 2015	43.69	43.92	43.65	43.91	689,283	+0.34(+0.78%)
Apr 23, 2015	43.77	43.91	43.57	43.57	685,872	-0.23(-0.52%)
Apr 22, 2015	43.60	43.81	43.42	43.80	894,177	+0.24(+0.54%)
Apr 21, 2015	43.64	43.75	43.23	43.56	1,140,085	+0.06(+0.14%)
Apr 20, 2015	43.44	43.63	43.31	43.50	930,922	+0.30(+0.70%)
Apr 17, 2015	43.65	43.66	43.09	43.20	1,067,455	-0.69(-1.58%)
Apr 16, 2015	44.31	44.47	43.84	43.89	625,540	-0.50(-1.12%)
Apr 15, 2015	44.90	45.05	44.39	44.39	748,779	-0.50(-1.11%)
Apr 14, 2015	45.37	45.63	44.68	44.89	718,466	-0.73(-1.59%)
Apr 13, 2015	45.66	45.97	45.50	45.62	597,099	-0.09(-0.20%)
Apr 10, 2015	45.45	45.79	45.29	45.71	525,592	+0.27(+0.60%)
Apr 09, 2015	45.56	45.70	45.25	45.44	978,542	-0.12(-0.26%)
Apr 08, 2015	45.18	45.59	45.01	45.56	524,036	+0.47(+1.03%)
Apr 07, 2015	45.09	45.32	44.91	45.09	732,362	-0.08(-0.17%)
Apr 06, 2015	44.61	45.25	44.52	45.17	556,292	+0.34(+0.75%)
Apr 02, 2015	44.78	44.83	44.83	44.83	427,620	+0.02(+0.04%)
Apr 01, 2015	44.64	44.81	44.21	44.81	724,395	+0.06(+0.13%)
Mar 31, 2015	45.13	45.13	44.63	44.75	641,741	-0.63(-1.40%)
Mar 30, 2015	44.58	45.46	44.42	45.39	470,439	+1.10(+2.48%)
Mar 27, 2015	44.10	44.37	44.10	44.29	460,991	+0.18(+0.40%)
Mar 26, 2015	44.14	44.28	43.95	44.11	608,656	-0.22(-0.50%)
Mar 25, 2015	44.86	45.13	44.33	44.33	967,217	-0.47(-1.06%)
Mar 24, 2015	44.97	45.26	44.80	44.80	456,280	-0.28(-0.62%)
Mar 23, 2015	45.24	45.50	45.04	45.08	566,371	-0.16(-0.36%)
Mar 20, 2015	44.97	45.29	44.54	45.24	1,598,915	+0.41(+0.92%)
Mar 19, 2015	44.54	44.88	44.40	44.83	1,061,393	+0.14(+0.32%)
Mar 18, 2015	44.09	44.80	43.76	44.69	835,315	+0.51(+1.15%)
Mar 17, 2015	44.31	44.65	43.95	44.18	556,702	-0.39(-0.87%)
Mar 16, 2015	44.13	44.67	43.87	44.57	560,777	+0.58(+1.31%)
Mar 13, 2015	44.23	44.39	43.64	43.99	947,363	-0.27(-0.61%)
Mar 12, 2015	43.76	44.33	43.76	44.26	488,949	+0.54(+1.24%)
Mar 11, 2015	43.84	43.91	43.66	43.72	515,713	+0.03(+0.08%)
Mar 10, 2015	43.84	43.96	43.61	43.69	611,235	-0.64(-1.45%)
Mar 09, 2015	44.24	44.56	44.13	44.33	609,193	+0.14(+0.31%)
Mar 06, 2015	44.62	44.66	43.98	44.20	613,057	-0.63(-1.42%)
Mar 05, 2015	45.02	45.17	44.64	44.83	738,469	-0.19(-0.43%)
Mar 04, 2015	44.83	45.08	45.05	45.02	648,026	-0.03(-0.06%)
Mar 03, 2015	45.46	45.56	44.99	45.05	952,878	-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.