Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.96	43.09	42.53	42.70	3,955,269	-0.40(-0.93%)
May 28, 2015	43.26	43.26	42.93	43.10	2,901,755	-0.01(-0.02%)
May 27, 2015	42.51	43.17	42.49	43.11	5,336,515	+0.63(+1.48%)
May 26, 2015	43.11	43.23	42.45	42.48	1,703,637	-0.80(-1.85%)
May 22, 2015	43.62	43.28	43.28	43.28	855,500	-0.36(-0.82%)
May 21, 2015	43.50	43.68	43.46	43.64	1,450,819	+0.05(+0.11%)
May 20, 2015	43.44	43.82	43.42	43.59	2,219,971	-0.09(-0.21%)
May 19, 2015	43.46	43.77	43.39	43.68	1,949,306	+0.26(+0.60%)
May 18, 2015	43.21	43.55	43.09	43.42	1,037,331	-0.38(-0.87%)
May 15, 2015	43.74	43.80	43.40	43.80	2,217,804	+0.04(+0.09%)
May 14, 2015	43.88	44.00	43.59	43.76	3,709,194	+0.57(+1.32%)
May 13, 2015	43.55	43.74	43.16	43.19	1,873,949	-0.31(-0.71%)
May 12, 2015	43.54	43.69	43.36	43.50	2,195,432	-0.20(-0.46%)
May 11, 2015	43.47	43.97	43.45	43.70	1,300,805	-0.46(-1.04%)
May 08, 2015	43.78	44.34	43.72	44.16	1,921,219	+1.23(+2.87%)
May 07, 2015	42.75	43.01	42.67	42.93	1,981,705	-0.01(-0.02%)
May 06, 2015	43.23	43.24	42.78	42.94	4,590,769	+0.09(+0.21%)
May 05, 2015	43.57	43.57	42.74	42.85	3,299,797	-0.62(-1.43%)
May 04, 2015	43.42	43.58	43.37	43.47	7,578,468	-0.19(-0.44%)
May 01, 2015	43.41	43.69	43.38	43.66	1,324,566	+0.18(+0.41%)
Apr 30, 2015	43.55	43.84	43.38	43.48	2,458,065	-0.07(-0.16%)
Apr 29, 2015	44.18	44.29	43.51	43.55	2,427,876	-1.08(-2.42%)
Apr 28, 2015	44.67	44.77	44.45	44.63	1,969,453	-0.31(-0.69%)
Apr 27, 2015	45.13	45.18	44.86	44.94	1,800,238	+0.24(+0.54%)
Apr 24, 2015	44.61	44.95	44.48	44.70	1,097,586	+0.20(+0.45%)
Apr 23, 2015	43.75	44.60	43.73	44.50	2,193,992	+0.44(+1.00%)
Apr 22, 2015	44.15	44.30	43.87	44.06	2,531,121	-0.59(-1.32%)
Apr 21, 2015	44.71	44.80	44.59	44.65	1,840,685	+0.42(+0.95%)
Apr 20, 2015	44.57	44.63	44.16	44.23	2,917,419	-0.14(-0.32%)
Apr 17, 2015	44.60	44.63	44.27	44.37	2,489,938	-0.61(-1.36%)
Apr 16, 2015	45.21	45.22	44.71	44.98	3,225,074	+1.49(+3.43%)
Apr 15, 2015	43.60	43.76	43.22	43.49	1,950,053	+0.23(+0.53%)
Apr 14, 2015	43.13	43.35	43.02	43.26	1,224,232	+0.33(+0.77%)
Apr 13, 2015	43.09	43.18	42.93	42.93	928,586	-0.31(-0.72%)
Apr 10, 2015	42.97	43.39	42.92	43.24	1,349,460	-0.03(-0.07%)
Apr 09, 2015	43.31	43.34	43.05	43.27	1,712,452	+0.03(+0.07%)
Apr 08, 2015	43.61	43.68	43.14	43.24	845,654	-0.12(-0.28%)
Apr 07, 2015	43.44	43.81	43.32	43.36	1,277,648	+0.25(+0.58%)
Apr 06, 2015	42.93	43.47	42.91	43.11	921,907	+0.24(+0.56%)
Apr 02, 2015	42.55	42.87	42.87	42.87	2,633,300	+0.91(+2.17%)
Apr 01, 2015	42.00	42.05	41.61	41.96	2,091,878	+0.20(+0.48%)
Mar 31, 2015	41.63	42.11	41.63	41.76	1,642,088	-1.20(-2.79%)
Mar 30, 2015	42.62	43.04	42.58	42.96	1,249,950	+0.47(+1.11%)
Mar 27, 2015	42.11	42.50	42.01	42.49	1,143,930	+0.22(+0.52%)
Mar 26, 2015	42.33	42.44	41.93	42.27	1,184,071	-0.33(-0.77%)
Mar 25, 2015	43.24	43.29	42.60	42.60	1,135,332	-0.58(-1.34%)
Mar 24, 2015	43.38	43.52	43.16	43.18	1,100,650	-0.03(-0.07%)
Mar 23, 2015	43.09	43.41	42.99	43.21	1,117,389	+0.21(+0.49%)
Mar 20, 2015	42.95	43.22	42.77	43.00	1,953,310	+0.69(+1.63%)
Mar 19, 2015	42.52	42.71	42.20	42.31	1,856,718	-1.32(-3.03%)
Mar 18, 2015	42.67	43.75	42.57	43.63	1,993,920	+1.04(+2.44%)
Mar 17, 2015	42.55	42.69	42.36	42.59	1,251,148	-0.25(-0.58%)
Mar 16, 2015	42.58	42.97	42.52	42.84	1,576,960	+0.81(+1.93%)
Mar 13, 2015	41.75	42.09	41.71	42.03	1,778,402	-0.07(-0.17%)
Mar 12, 2015	42.06	42.21	41.85	42.10	1,241,804	+0.25(+0.60%)
Mar 11, 2015	41.99	42.15	41.81	41.85	2,085,218	+0.14(+0.34%)
Mar 10, 2015	42.26	42.28	41.71	41.71	2,478,228	-0.86(-2.02%)
Mar 09, 2015	42.67	42.73	42.43	42.57	1,696,544	-0.22(-0.51%)
Mar 06, 2015	43.51	43.53	42.70	42.79	1,737,071	-1.15(-2.62%)
Mar 05, 2015	43.99	44.08	43.84	43.94	1,607,553	+0.48(+1.10%)
Mar 04, 2015	43.46	43.59	43.19	43.46	976,808	-0.18(-0.41%)
Mar 03, 2015	43.89	43.96	43.58	43.64	1,336,716	-0.12(-0.27%)

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.