Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.88	48.21	47.25	47.50	388,620	-0.58(-1.21%)
May 28, 2015	48.24	48.26	47.80	48.08	204,575	-0.33(-0.68%)
May 27, 2015	47.94	48.53	47.38	48.41	424,241	+0.47(+0.98%)
May 26, 2015	49.11	49.11	47.77	47.94	355,644	-1.24(-2.53%)
May 22, 2015	49.48	49.18	49.18	49.18	216,763	-0.41(-0.83%)
May 21, 2015	49.82	50.15	49.37	49.59	362,236	-0.18(-0.36%)
May 20, 2015	49.56	49.84	49.30	49.77	432,090	+0.34(+0.69%)
May 19, 2015	48.24	50.21	48.24	49.43	817,262	+1.21(+2.52%)
May 18, 2015	47.81	48.31	47.59	48.21	268,095	+0.28(+0.59%)
May 15, 2015	48.09	48.09	47.60	47.93	293,526	-0.20(-0.42%)
May 14, 2015	47.75	48.23	47.70	48.13	253,181	+0.68(+1.44%)
May 13, 2015	47.40	47.69	46.93	47.45	249,007	+0.19(+0.39%)
May 12, 2015	47.87	48.28	47.13	47.26	501,322	-0.93(-1.94%)
May 11, 2015	48.07	48.81	48.07	48.19	265,592	-0.05(-0.11%)
May 08, 2015	48.36	48.58	48.18	48.25	351,803	+0.42(+0.88%)
May 07, 2015	47.68	48.11	47.42	47.82	380,127	+0.04(+0.09%)
May 06, 2015	47.79	48.13	47.28	47.78	411,320	+0.24(+0.51%)
May 05, 2015	48.41	48.62	47.24	47.53	474,627	-1.11(-2.28%)
May 04, 2015	48.47	48.84	48.33	48.65	396,878	+0.14(+0.29%)
May 01, 2015	48.30	48.88	47.93	48.50	290,172	+0.55(+1.14%)
Apr 30, 2015	49.31	49.68	47.80	47.96	524,388	-1.48(-3.00%)
Apr 29, 2015	49.82	49.88	49.22	49.44	438,042	-0.44(-0.89%)
Apr 28, 2015	49.30	50.04	49.22	49.88	491,248	+0.53(+1.08%)
Apr 27, 2015	49.99	50.17	49.13	49.35	500,777	-0.55(-1.10%)
Apr 24, 2015	50.20	50.28	49.47	49.90	407,626	-0.13(-0.25%)
Apr 23, 2015	51.53	51.53	49.55	50.02	751,583	-1.50(-2.92%)
Apr 22, 2015	51.09	51.62	50.64	51.53	519,372	+0.35(+0.68%)
Apr 21, 2015	50.71	51.36	50.71	51.18	350,356	+0.78(+1.54%)
Apr 20, 2015	49.99	50.45	49.82	50.40	350,660	+0.81(+1.64%)
Apr 17, 2015	49.79	50.10	49.36	49.59	392,876	-0.86(-1.70%)
Apr 16, 2015	50.59	50.71	50.30	50.45	222,243	-0.18(-0.35%)
Apr 15, 2015	51.07	51.39	50.51	50.62	295,548	-0.31(-0.61%)
Apr 14, 2015	50.75	51.25	50.54	50.93	249,236	+0.19(+0.38%)
Apr 13, 2015	50.90	50.98	50.61	50.74	292,793	-0.24(-0.46%)
Apr 10, 2015	51.42	51.67	50.91	50.98	207,466	-0.16(-0.30%)
Apr 09, 2015	51.25	51.60	50.60	51.13	259,819	-0.16(-0.30%)
Apr 08, 2015	50.74	51.29	50.72	51.29	302,959	+0.66(+1.30%)
Apr 07, 2015	51.04	51.16	50.61	50.63	332,157	-0.58(-1.13%)
Apr 06, 2015	50.47	51.30	50.47	51.21	403,635	+0.50(+0.99%)
Apr 02, 2015	50.92	50.70	50.70	50.70	437,456	-0.19(-0.38%)
Apr 01, 2015	51.12	51.13	50.22	50.90	495,794	-0.41(-0.81%)
Mar 31, 2015	50.50	51.46	50.43	51.31	639,687	+0.37(+0.73%)
Mar 30, 2015	49.77	50.96	49.77	50.94	463,008	+1.37(+2.76%)
Mar 27, 2015	48.73	49.68	48.73	49.57	323,143	+0.80(+1.64%)
Mar 26, 2015	48.28	48.93	47.65	48.77	367,916	+0.43(+0.89%)
Mar 25, 2015	50.43	50.43	48.33	48.34	835,450	-2.13(-4.21%)
Mar 24, 2015	50.13	50.71	49.94	50.47	475,251	+0.26(+0.52%)
Mar 23, 2015	50.71	50.90	50.12	50.21	408,796	-0.41(-0.80%)
Mar 20, 2015	49.82	51.22	48.97	50.62	3,550,738	+1.01(+2.05%)
Mar 19, 2015	49.30	49.66	48.95	49.60	663,711	+0.16(+0.31%)
Mar 18, 2015	48.50	49.68	48.41	49.45	634,358	+0.92(+1.89%)
Mar 17, 2015	47.54	48.62	47.45	48.53	591,266	+0.87(+1.83%)
Mar 16, 2015	47.22	47.84	46.74	47.65	702,057	+0.63(+1.34%)
Mar 13, 2015	48.30	48.36	46.93	47.02	553,110	-1.27(-2.64%)
Mar 12, 2015	47.91	48.49	47.44	48.30	662,512	+0.72(+1.51%)
Mar 11, 2015	47.30	47.68	47.00	47.58	576,071	+0.53(+1.12%)
Mar 10, 2015	47.30	47.31	46.75	47.05	708,353	-0.70(-1.47%)
Mar 09, 2015	47.28	48.08	47.10	47.76	383,505	+0.47(+1.00%)
Mar 06, 2015	48.14	48.19	47.08	47.28	435,637	-1.31(-2.70%)
Mar 05, 2015	49.42	49.58	48.53	48.59	317,402	-0.61(-1.25%)
Mar 04, 2015	49.53	49.70	48.93	49.21	409,668	-0.61(-1.22%)
Mar 03, 2015	50.12	50.30	49.45	49.82	347,494	-0.30(-0.61%)

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.