Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.76	47.85	47.28	47.55	472,418	-0.31(-0.65%)
May 28, 2015	47.71	47.90	47.62	47.86	129,414	+0.12(+0.24%)
May 27, 2015	47.37	47.79	47.25	47.74	74,608	+0.62(+1.32%)
May 26, 2015	47.64	47.75	47.05	47.12	266,282	-0.64(-1.34%)
May 22, 2015	47.85	47.76	47.76	47.76	84,519	-0.25(-0.52%)
May 21, 2015	47.87	48.04	47.87	48.01	71,572	+0.15(+0.31%)
May 20, 2015	47.78	47.98	47.65	47.86	110,279	+0.12(+0.25%)
May 19, 2015	47.63	47.88	47.55	47.74	173,311	+0.16(+0.33%)
May 18, 2015	47.37	47.70	47.33	47.58	72,850	+0.13(+0.27%)
May 15, 2015	47.41	47.46	47.32	47.45	75,602	+0.10(+0.22%)
May 14, 2015	46.98	47.40	46.90	47.35	94,372	+0.67(+1.43%)
May 13, 2015	46.91	47.04	46.65	46.68	187,369	-0.00(-0.01%)
May 12, 2015	46.70	46.80	46.45	46.69	142,440	-0.20(-0.42%)
May 11, 2015	46.89	47.05	46.80	46.88	139,744	-0.06(-0.14%)
May 08, 2015	46.65	47.03	46.48	46.95	107,409	+0.85(+1.85%)
May 07, 2015	45.94	46.22	45.87	46.09	67,132	-0.01(-0.03%)
May 06, 2015	46.35	46.35	45.85	46.11	102,763	-0.13(-0.28%)
May 05, 2015	46.78	46.83	46.12	46.24	184,399	-0.56(-1.19%)
May 04, 2015	46.78	47.00	46.75	46.79	356,809	+0.15(+0.32%)
May 01, 2015	46.36	46.68	46.30	46.64	182,904	+0.51(+1.11%)
Apr 30, 2015	46.40	46.61	45.87	46.13	325,908	-0.41(-0.87%)
Apr 29, 2015	46.69	46.94	46.31	46.54	192,290	-0.46(-0.99%)
Apr 28, 2015	46.88	47.05	46.35	47.00	221,487	-0.01(-0.02%)
Apr 27, 2015	47.67	47.84	46.94	47.01	1,136,248	-0.51(-1.08%)
Apr 24, 2015	47.54	47.63	47.31	47.52	89,887	-0.11(-0.22%)
Apr 23, 2015	47.30	47.72	47.18	47.63	153,442	+0.23(+0.48%)
Apr 22, 2015	47.50	47.50	47.26	47.40	65,404	+0.08(+0.17%)
Apr 21, 2015	47.31	47.46	47.25	47.32	1,640,798	+0.33(+0.70%)
Apr 20, 2015	47.05	47.10	46.86	46.99	80,071	+0.22(+0.47%)
Apr 17, 2015	46.90	46.94	46.53	46.78	146,893	-0.42(-0.89%)
Apr 16, 2015	47.18	47.31	47.12	47.19	118,443	-0.03(-0.05%)
Apr 15, 2015	47.29	47.37	47.10	47.22	157,640	+0.13(+0.27%)
Apr 14, 2015	47.14	47.17	46.93	47.09	75,250	+0.04(+0.08%)
Apr 13, 2015	47.13	47.37	46.97	47.05	257,375	-0.28(-0.60%)
Apr 10, 2015	47.03	47.37	46.87	47.34	122,139	+0.40(+0.85%)
Apr 09, 2015	46.77	46.94	46.59	46.94	125,964	+0.28(+0.60%)
Apr 08, 2015	46.45	46.67	46.37	46.66	176,309	+0.40(+0.87%)
Apr 07, 2015	46.32	46.63	46.26	46.26	476,915	+0.11(+0.23%)
Apr 06, 2015	46.03	46.38	45.91	46.15	241,251	+0.11(+0.24%)
Apr 02, 2015	46.06	46.04	46.04	46.04	222,738	+0.14(+0.31%)
Apr 01, 2015	46.24	46.31	45.55	45.90	562,252	-0.28(-0.60%)
Mar 31, 2015	46.55	46.64	46.17	46.18	190,453	-0.72(-1.54%)
Mar 30, 2015	46.69	46.93	46.60	46.90	165,134	+0.48(+1.02%)
Mar 27, 2015	46.12	46.58	46.12	46.42	78,955	+0.36(+0.77%)
Mar 26, 2015	46.06	46.36	45.83	46.07	405,732	-0.28(-0.60%)
Mar 25, 2015	47.15	47.29	46.30	46.35	113,022	-0.81(-1.71%)
Mar 24, 2015	47.56	47.60	47.10	47.15	182,750	-0.24(-0.52%)
Mar 23, 2015	47.40	47.55	47.23	47.40	421,314	+0.01(+0.02%)
Mar 20, 2015	47.47	47.52	47.17	47.39	766,597	+0.53(+1.13%)
Mar 19, 2015	46.68	46.89	46.56	46.86	135,128	-0.01(-0.02%)
Mar 18, 2015	46.00	47.04	45.96	46.87	393,864	+0.81(+1.76%)
Mar 17, 2015	45.93	46.13	45.75	46.05	120,001	-0.11(-0.25%)
Mar 16, 2015	45.58	46.19	45.58	46.17	136,281	+0.85(+1.88%)
Mar 13, 2015	45.23	45.40	45.02	45.31	122,928	-0.06(-0.13%)
Mar 12, 2015	44.95	45.40	44.95	45.37	217,350	+0.67(+1.49%)
Mar 11, 2015	44.95	45.01	44.69	44.71	123,437	-0.06(-0.13%)
Mar 10, 2015	44.87	45.04	44.76	44.77	216,357	-0.58(-1.28%)
Mar 09, 2015	45.19	45.39	45.00	45.35	351,721	+0.27(+0.60%)
Mar 06, 2015	45.71	45.74	45.06	45.08	213,523	-0.84(-1.84%)
Mar 05, 2015	45.76	46.06	45.74	45.92	151,135	+0.25(+0.55%)
Mar 04, 2015	45.55	45.78	45.22	45.67	258,008	+0.03(+0.06%)
Mar 03, 2015	45.97	46.00	45.47	45.64	318,623	-0.31(-0.68%)

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.