Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.19	46.19	45.43	45.71	155,596	-0.59(-1.28%)
May 28, 2015	46.50	46.50	46.02	46.31	373,018	-0.31(-0.67%)
May 27, 2015	46.00	46.66	45.95	46.62	113,540	+0.80(+1.75%)
May 26, 2015	46.51	46.67	45.74	45.82	1,007,292	-0.86(-1.84%)
May 22, 2015	46.93	46.68	46.68	46.68	407,780	-0.41(-0.87%)
May 21, 2015	46.78	47.20	46.74	47.09	252,566	+0.19(+0.41%)
May 20, 2015	47.90	47.90	46.81	46.89	191,909	-1.08(-2.25%)
May 19, 2015	48.38	48.40	47.93	47.97	50,450	-0.34(-0.69%)
May 18, 2015	47.69	48.33	47.69	48.31	63,438	+0.56(+1.17%)
May 15, 2015	47.72	47.88	47.33	47.75	40,070	+0.22(+0.46%)
May 14, 2015	47.35	47.59	47.28	47.53	73,672	+0.34(+0.71%)
May 13, 2015	47.69	48.36	47.16	47.19	93,053	-0.46(-0.96%)
May 12, 2015	47.94	47.94	47.50	47.65	36,299	-0.53(-1.11%)
May 11, 2015	48.06	48.47	48.06	48.19	56,114	+0.04(+0.08%)
May 08, 2015	48.14	48.48	48.10	48.15	130,367	+0.31(+0.65%)
May 07, 2015	47.01	48.03	47.01	47.84	55,742	+0.79(+1.68%)
May 06, 2015	46.96	47.10	46.61	47.05	71,587	+0.10(+0.22%)
May 05, 2015	47.45	47.61	46.90	46.94	115,751	-0.65(-1.37%)
May 04, 2015	47.82	48.14	47.56	47.60	48,585	-0.06(-0.13%)
May 01, 2015	46.92	47.71	46.89	47.66	63,495	+0.91(+1.96%)
Apr 30, 2015	47.00	47.20	46.55	46.75	125,848	-0.61(-1.29%)
Apr 29, 2015	47.99	48.03	47.00	47.36	104,079	-0.76(-1.59%)
Apr 28, 2015	47.80	48.26	47.37	48.12	71,764	+0.26(+0.55%)
Apr 27, 2015	48.63	48.63	47.73	47.86	607,718	-0.64(-1.31%)
Apr 24, 2015	48.62	48.64	48.47	48.50	66,422	+0.00(+0.00%)
Apr 23, 2015	48.22	48.71	48.19	48.49	57,535	+0.05(+0.10%)
Apr 22, 2015	48.54	48.61	48.07	48.44	90,954	+0.02(+0.04%)
Apr 21, 2015	48.03	48.44	47.93	48.42	137,433	+0.39(+0.81%)
Apr 20, 2015	47.27	48.08	47.27	48.03	144,600	+0.88(+1.87%)
Apr 17, 2015	47.25	47.27	46.94	47.15	324,559	-0.37(-0.77%)
Apr 16, 2015	47.44	47.80	47.44	47.52	153,611	-0.08(-0.17%)
Apr 15, 2015	47.78	47.89	47.40	47.60	99,423	+0.24(+0.51%)
Apr 14, 2015	47.14	47.42	46.89	47.36	225,878	-0.00(-0.01%)
Apr 13, 2015	47.45	47.92	47.35	47.36	97,020	-0.18(-0.38%)
Apr 10, 2015	47.28	47.60	47.28	47.54	114,065	+0.40(+0.85%)
Apr 09, 2015	47.17	47.20	46.78	47.14	77,071	+0.03(+0.07%)
Apr 08, 2015	46.82	47.11	46.66	47.11	179,808	+0.39(+0.84%)
Apr 07, 2015	46.81	47.16	46.69	46.72	234,723	-0.06(-0.13%)
Apr 06, 2015	46.65	47.18	46.53	46.78	238,962	-0.42(-0.89%)
Apr 02, 2015	48.03	47.20	47.20	47.20	552,700	-0.96(-1.99%)
Apr 01, 2015	48.57	48.64	47.96	48.16	152,569	-0.70(-1.43%)
Mar 31, 2015	48.93	49.04	48.61	48.86	133,679	-0.29(-0.59%)
Mar 30, 2015	48.91	49.24	48.84	49.15	87,465	+0.42(+0.87%)
Mar 27, 2015	48.54	48.75	48.41	48.72	265,002	+0.30(+0.63%)
Mar 26, 2015	48.33	48.59	48.00	48.42	147,666	-0.44(-0.90%)
Mar 25, 2015	50.23	50.23	48.83	48.86	167,487	-1.19(-2.38%)
Mar 24, 2015	50.36	50.37	50.00	50.05	108,903	-0.29(-0.58%)
Mar 23, 2015	51.17	51.17	50.34	50.34	110,400	-0.73(-1.43%)
Mar 20, 2015	50.83	51.08	50.66	51.08	549,519	+0.36(+0.72%)
Mar 19, 2015	50.70	50.96	50.46	50.71	135,078	+0.07(+0.15%)
Mar 18, 2015	50.30	50.78	50.09	50.64	154,777	+0.24(+0.48%)
Mar 17, 2015	50.10	50.49	50.10	50.40	139,113	+0.26(+0.51%)
Mar 16, 2015	49.85	50.25	49.85	50.14	101,642	+0.59(+1.19%)
Mar 13, 2015	49.73	49.88	49.26	49.55	62,019	-0.16(-0.32%)
Mar 12, 2015	49.14	49.74	49.14	49.71	102,602	+0.70(+1.43%)
Mar 11, 2015	48.46	49.08	48.38	49.01	53,418	+0.65(+1.35%)
Mar 10, 2015	48.79	48.81	48.29	48.36	70,238	-0.77(-1.57%)
Mar 09, 2015	48.84	49.28	48.84	49.13	153,911	+0.29(+0.59%)
Mar 06, 2015	49.19	49.42	48.77	48.84	159,053	-0.47(-0.96%)
Mar 05, 2015	49.40	49.40	49.00	49.31	122,808	+0.01(+0.03%)
Mar 04, 2015	49.38	49.43	49.12	49.30	87,474	-0.28(-0.57%)
Mar 03, 2015	49.79	49.79	49.29	49.58	95,103	-0.34(-0.69%)

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.