Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.56	40.90	40.40	40.59	7,085,884	+0.15(+0.36%)
May 28, 2015	40.70	40.71	40.21	40.44	2,760,440	-0.39(-0.96%)
May 27, 2015	40.06	40.88	39.97	40.83	5,254,585	+0.78(+1.96%)
May 26, 2015	40.39	40.45	39.99	40.05	3,929,882	-0.40(-0.99%)
May 22, 2015	40.53	40.45	40.45	40.45	2,393,975	-0.19(-0.47%)
May 21, 2015	40.19	40.76	40.16	40.64	3,894,839	+0.38(+0.93%)
May 20, 2015	40.34	40.62	40.25	40.26	3,520,147	-0.07(-0.17%)
May 19, 2015	40.61	40.63	40.10	40.33	3,567,783	-0.25(-0.62%)
May 18, 2015	40.34	40.67	40.24	40.59	4,054,516	+0.07(+0.17%)
May 15, 2015	40.33	40.61	40.13	40.52	3,016,486	+0.12(+0.30%)
May 14, 2015	40.11	40.47	39.96	40.40	3,880,882	+0.55(+1.38%)
May 13, 2015	39.85	40.28	39.54	39.85	5,284,703	+0.18(+0.46%)
May 12, 2015	39.15	40.01	39.06	39.66	6,380,137	+0.24(+0.62%)
May 11, 2015	39.03	39.50	39.03	39.42	5,444,087	+0.27(+0.68%)
May 08, 2015	38.80	39.25	38.79	39.15	3,656,485	+0.71(+1.85%)
May 07, 2015	38.30	38.82	38.04	38.44	5,458,542	+0.29(+0.76%)
May 06, 2015	38.54	38.55	37.69	38.15	5,745,398	-0.31(-0.81%)
May 05, 2015	38.52	38.78	38.02	38.46	6,052,348	+0.02(+0.06%)
May 04, 2015	38.03	38.57	38.03	38.44	4,956,757	+0.41(+1.08%)
May 01, 2015	37.36	38.14	37.36	38.03	7,436,852	+0.69(+1.84%)
Apr 30, 2015	37.34	37.76	37.17	37.34	5,573,312	-0.05(-0.14%)
Apr 29, 2015	37.20	37.55	37.00	37.39	4,170,980	+0.13(+0.35%)
Apr 28, 2015	37.01	37.29	36.91	37.26	2,982,275	+0.13(+0.35%)
Apr 27, 2015	36.94	37.24	36.90	37.13	3,259,010	+0.31(+0.83%)
Apr 24, 2015	36.97	37.12	36.74	36.83	3,631,792	-0.05(-0.12%)
Apr 23, 2015	36.61	37.08	36.55	36.87	3,008,191	+0.13(+0.35%)
Apr 22, 2015	36.61	36.85	36.43	36.74	2,708,688	+0.12(+0.33%)
Apr 21, 2015	36.91	37.07	36.60	36.62	3,039,389	-0.27(-0.75%)
Apr 20, 2015	36.94	37.24	36.87	36.90	2,516,913	+0.02(+0.04%)
Apr 17, 2015	36.55	36.90	36.53	36.88	4,897,429	-0.02(-0.04%)
Apr 16, 2015	36.81	37.03	36.74	36.90	5,553,210	-0.08(-0.21%)
Apr 15, 2015	36.88	37.04	36.64	36.97	5,283,820	+0.30(+0.81%)
Apr 14, 2015	36.63	36.84	36.36	36.68	2,806,457	+0.10(+0.27%)
Apr 13, 2015	36.59	36.97	36.54	36.58	3,522,722	-0.06(-0.17%)
Apr 10, 2015	36.65	36.92	36.43	36.64	4,271,955	+0.05(+0.13%)
Apr 09, 2015	36.80	36.88	36.45	36.59	5,596,772	-0.33(-0.89%)
Apr 08, 2015	36.81	37.16	36.71	36.92	3,922,025	+0.13(+0.35%)
Apr 07, 2015	36.97	37.16	36.78	36.79	3,242,913	-0.13(-0.35%)
Apr 06, 2015	36.18	37.09	36.16	36.92	4,431,281	+0.75(+2.07%)
Apr 02, 2015	36.26	36.17	36.17	36.17	7,639,522	-0.06(-0.17%)
Apr 01, 2015	36.25	36.44	36.08	36.23	7,258,315	+0.02(+0.06%)
Mar 31, 2015	35.95	36.37	35.90	36.21	6,503,263	-0.02(-0.04%)
Mar 30, 2015	35.72	36.37	35.57	36.23	3,632,425	+0.73(+2.07%)
Mar 27, 2015	35.35	35.63	35.27	35.49	5,019,752	+0.12(+0.35%)
Mar 26, 2015	35.58	35.94	35.35	35.37	4,978,464	-0.31(-0.88%)
Mar 25, 2015	36.03	36.36	35.66	35.68	4,643,979	-0.19(-0.53%)
Mar 24, 2015	36.06	36.38	35.87	35.87	4,146,169	-0.13(-0.36%)
Mar 23, 2015	35.96	36.45	35.96	36.00	6,153,382	+0.14(+0.38%)
Mar 20, 2015	35.67	36.29	35.55	35.87	8,788,432	+0.35(+0.99%)
Mar 19, 2015	35.94	35.99	35.19	35.51	3,825,912	-0.52(-1.44%)
Mar 18, 2015	35.31	36.21	34.94	36.03	5,615,554	+0.70(+1.99%)
Mar 17, 2015	35.37	35.48	35.02	35.33	3,851,679	-0.18(-0.52%)
Mar 16, 2015	35.42	35.57	35.07	35.51	3,811,667	+0.15(+0.41%)
Mar 13, 2015	35.46	35.53	34.87	35.37	3,706,838	-0.26(-0.73%)
Mar 12, 2015	34.99	35.68	34.99	35.63	4,643,698	+0.87(+2.51%)
Mar 11, 2015	34.90	34.97	34.49	34.76	4,348,469	-0.02(-0.04%)
Mar 10, 2015	35.08	35.30	34.72	34.77	4,318,848	-0.66(-1.88%)
Mar 09, 2015	35.30	35.60	34.96	35.44	3,153,546	+0.11(+0.30%)
Mar 06, 2015	35.90	36.08	35.21	35.33	5,076,383	-0.94(-2.59%)
Mar 05, 2015	36.13	36.32	35.62	36.27	6,197,970	+0.31(+0.85%)
Mar 04, 2015	36.19	36.30	35.74	35.97	4,475,593	-0.34(-0.93%)
Mar 03, 2015	36.30	36.44	35.92	36.30	4,410,559	-0.25(-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.