Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.66	43.00	42.45	42.82	4,536,620	+0.07(+0.17%)
May 28, 2015	42.90	43.37	42.67	42.75	4,684,617	-0.01(-0.02%)
May 27, 2015	42.76	43.17	42.63	42.76	4,628,755	+0.18(+0.43%)
May 26, 2015	43.22	43.48	42.47	42.57	4,220,571	-0.65(-1.50%)
May 22, 2015	43.19	43.22	43.22	43.22	4,400,444	+0.12(+0.29%)
May 21, 2015	42.90	43.55	42.83	43.10	5,242,835	+0.05(+0.11%)
May 20, 2015	43.52	43.72	43.02	43.05	5,758,040	-0.43(-0.99%)
May 19, 2015	43.36	43.50	42.97	43.48	6,750,935	+0.28(+0.65%)
May 18, 2015	43.31	43.68	42.89	43.20	8,864,615	-0.04(-0.09%)
May 15, 2015	42.31	43.32	41.96	43.24	13,509,185	+0.99(+2.34%)
May 14, 2015	43.87	44.52	42.01	42.25	39,218,152	-6.47(-13.27%)
May 13, 2015	48.33	48.78	47.86	48.72	7,226,255	+0.14(+0.28%)
May 12, 2015	48.47	48.90	48.26	48.58	4,381,821	+0.00(+0.00%)
May 11, 2015	49.04	49.20	48.40	48.58	5,128,300	+0.01(+0.03%)
May 08, 2015	48.39	48.97	48.18	48.57	4,765,416	+0.60(+1.25%)
May 07, 2015	47.79	48.20	47.28	47.97	3,494,345	+0.26(+0.55%)
May 06, 2015	47.16	47.75	46.84	47.71	4,383,734	+0.92(+1.97%)
May 05, 2015	47.59	47.90	46.69	46.78	4,025,752	-1.03(-2.16%)
May 04, 2015	47.81	48.12	47.59	47.82	2,847,940	+0.03(+0.05%)
May 01, 2015	46.81	47.90	46.59	47.79	3,475,193	+0.94(+2.01%)
Apr 30, 2015	46.44	47.19	46.36	46.85	5,947,997	+0.36(+0.77%)
Apr 29, 2015	47.56	47.80	46.49	46.49	5,610,039	-1.41(-2.94%)
Apr 28, 2015	47.54	48.05	47.04	47.90	4,797,868	+0.22(+0.47%)
Apr 27, 2015	49.12	49.36	47.61	47.67	5,062,148	-1.10(-2.25%)
Apr 24, 2015	49.88	50.05	48.31	48.77	7,350,517	-1.43(-2.85%)
Apr 23, 2015	49.54	50.60	49.34	50.20	3,571,589	+0.57(+1.15%)
Apr 22, 2015	49.26	49.93	48.82	49.63	3,642,602	+0.63(+1.28%)
Apr 21, 2015	49.28	49.41	48.65	49.01	2,663,023	-0.25(-0.50%)
Apr 20, 2015	49.28	49.43	48.83	49.26	3,457,137	+0.56(+1.15%)
Apr 17, 2015	49.45	49.88	48.56	48.69	4,580,177	-1.20(-2.41%)
Apr 16, 2015	49.80	50.22	49.37	49.90	2,851,865	+0.07(+0.14%)
Apr 15, 2015	50.26	50.64	49.80	49.82	3,462,387	-0.25(-0.50%)
Apr 14, 2015	50.67	50.81	49.97	50.07	3,056,868	-0.75(-1.48%)
Apr 13, 2015	51.15	51.62	50.83	50.83	2,309,186	-0.44(-0.85%)
Apr 10, 2015	51.22	51.44	50.73	51.26	4,056,194	+0.48(+0.94%)
Apr 09, 2015	51.22	51.46	50.64	50.79	3,870,587	-0.05(-0.10%)
Apr 08, 2015	51.18	51.55	50.51	50.84	4,511,948	-0.40(-0.78%)
Apr 07, 2015	51.64	51.93	51.20	51.24	2,612,901	-0.29(-0.57%)
Apr 06, 2015	51.47	52.05	51.35	51.53	2,777,733	-0.17(-0.33%)
Apr 02, 2015	51.09	51.70	51.70	51.70	3,432,661	+0.59(+1.16%)
Apr 01, 2015	50.91	51.43	50.69	51.11	4,829,377	-0.06(-0.11%)
Mar 31, 2015	50.13	51.85	50.09	51.16	7,417,613	+1.07(+2.13%)
Mar 30, 2015	49.01	50.37	48.82	50.10	2,664,640	+0.86(+1.74%)
Mar 27, 2015	49.23	49.47	48.95	49.24	4,080,926	+0.21(+0.43%)
Mar 26, 2015	48.73	49.19	48.31	49.03	3,372,612	+0.20(+0.40%)
Mar 25, 2015	49.14	49.45	48.82	48.84	5,340,530	-0.21(-0.43%)
Mar 24, 2015	49.29	49.60	48.98	49.05	3,795,629	-0.39(-0.78%)
Mar 23, 2015	49.69	50.05	49.42	49.43	4,047,937	-0.03(-0.05%)
Mar 20, 2015	49.28	49.98	49.28	49.46	3,977,054	+0.02(+0.04%)
Mar 19, 2015	49.00	49.59	48.77	49.44	2,869,359	+0.43(+0.88%)
Mar 18, 2015	48.60	49.28	48.10	49.01	3,944,021	+0.41(+0.83%)
Mar 17, 2015	48.24	48.75	48.22	48.60	4,111,527	+0.08(+0.18%)
Mar 16, 2015	48.65	49.03	48.25	48.52	4,379,102	+0.07(+0.13%)
Mar 13, 2015	48.56	48.97	48.18	48.45	3,937,320	-0.20(-0.42%)
Mar 12, 2015	48.29	48.82	48.29	48.65	2,267,691	+0.37(+0.76%)
Mar 11, 2015	48.29	48.63	47.95	48.29	2,786,321	-0.04(-0.08%)
Mar 10, 2015	48.01	48.41	47.79	48.33	4,287,826	+0.13(+0.27%)
Mar 09, 2015	47.90	48.40	47.73	48.20	3,083,227	+0.52(+1.10%)
Mar 06, 2015	47.84	48.15	47.54	47.67	3,403,594	-0.16(-0.33%)
Mar 05, 2015	48.47	48.56	47.83	47.83	4,190,300	-0.45(-0.94%)
Mar 04, 2015	48.38	48.54	48.05	48.28	3,711,563	-0.13(-0.27%)
Mar 03, 2015	48.38	48.70	47.87	48.41	4,724,829	+0.16(+0.32%)

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.