Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.90	41.25	40.74	40.93	7,026,211	+0.15(+0.36%)
May 28, 2015	41.05	41.06	40.56	40.78	2,737,193	-0.39(-0.96%)
May 27, 2015	40.40	41.23	40.31	41.18	5,210,334	+0.79(+1.96%)
May 26, 2015	40.73	40.79	40.33	40.39	3,896,787	-0.40(-0.99%)
May 22, 2015	40.87	40.79	40.79	40.79	2,373,814	-0.19(-0.47%)
May 21, 2015	40.53	41.10	40.50	40.99	3,862,039	+0.38(+0.93%)
May 20, 2015	40.68	40.96	40.59	40.61	3,490,503	-0.07(-0.17%)
May 19, 2015	40.96	40.98	40.44	40.68	3,537,738	-0.26(-0.62%)
May 18, 2015	40.68	41.02	40.58	40.93	4,020,371	+0.07(+0.17%)
May 15, 2015	40.67	40.95	40.47	40.86	2,991,083	+0.12(+0.30%)
May 14, 2015	40.45	40.81	40.30	40.74	3,848,199	+0.55(+1.38%)
May 13, 2015	40.18	40.62	39.88	40.18	5,240,198	+0.18(+0.46%)
May 12, 2015	39.48	40.35	39.39	40.00	6,326,407	+0.25(+0.62%)
May 11, 2015	39.36	39.83	39.36	39.75	5,398,240	+0.27(+0.68%)
May 08, 2015	39.13	39.58	39.12	39.48	3,625,692	+0.72(+1.85%)
May 07, 2015	38.63	39.15	38.36	38.77	5,412,573	+0.29(+0.76%)
May 06, 2015	38.87	38.87	38.01	38.47	5,697,013	-0.32(-0.81%)
May 05, 2015	38.84	39.11	38.34	38.79	6,001,379	+0.02(+0.06%)
May 04, 2015	38.35	38.90	38.35	38.77	4,915,014	+0.42(+1.08%)
May 01, 2015	37.68	38.47	37.68	38.35	7,374,223	+0.69(+1.84%)
Apr 30, 2015	37.66	38.08	37.49	37.66	5,526,377	-0.05(-0.14%)
Apr 29, 2015	37.51	37.87	37.32	37.71	4,135,854	+0.13(+0.35%)
Apr 28, 2015	37.33	37.60	37.23	37.58	2,957,160	+0.13(+0.35%)
Apr 27, 2015	37.25	37.56	37.21	37.45	3,231,564	+0.31(+0.83%)
Apr 24, 2015	37.28	37.43	37.05	37.14	3,601,208	-0.05(-0.12%)
Apr 23, 2015	36.93	37.40	36.86	37.19	2,982,858	+0.13(+0.35%)
Apr 22, 2015	36.93	37.16	36.74	37.06	2,685,877	+0.12(+0.33%)
Apr 21, 2015	37.23	37.39	36.91	36.93	3,013,793	-0.28(-0.75%)
Apr 20, 2015	37.25	37.56	37.19	37.21	2,495,717	+0.02(+0.04%)
Apr 17, 2015	36.86	37.21	36.84	37.20	4,856,186	-0.02(-0.04%)
Apr 16, 2015	37.13	37.35	37.06	37.21	5,506,444	-0.08(-0.21%)
Apr 15, 2015	37.20	37.36	36.95	37.29	5,239,322	+0.30(+0.81%)
Apr 14, 2015	36.94	37.16	36.67	36.99	2,782,823	+0.10(+0.27%)
Apr 13, 2015	36.90	37.28	36.85	36.89	3,493,056	-0.06(-0.17%)
Apr 10, 2015	36.96	37.23	36.74	36.95	4,235,979	+0.05(+0.13%)
Apr 09, 2015	37.11	37.20	36.76	36.90	5,549,639	-0.33(-0.89%)
Apr 08, 2015	37.13	37.48	37.02	37.23	3,888,996	+0.13(+0.35%)
Apr 07, 2015	37.28	37.47	37.09	37.10	3,215,603	-0.13(-0.35%)
Apr 06, 2015	36.49	37.40	36.47	37.23	4,393,963	+0.75(+2.07%)
Apr 02, 2015	36.57	36.48	36.48	36.48	7,575,186	-0.06(-0.17%)
Apr 01, 2015	36.56	36.75	36.39	36.54	7,197,190	+0.02(+0.06%)
Mar 31, 2015	36.26	36.68	36.20	36.52	6,448,496	-0.02(-0.04%)
Mar 30, 2015	36.02	36.68	35.87	36.53	3,601,834	+0.74(+2.07%)
Mar 27, 2015	35.65	35.93	35.57	35.79	4,977,478	+0.12(+0.35%)
Mar 26, 2015	35.88	36.25	35.65	35.67	4,936,538	-0.32(-0.88%)
Mar 25, 2015	36.33	36.66	35.96	35.99	4,604,870	-0.19(-0.53%)
Mar 24, 2015	36.36	36.69	36.18	36.18	4,111,253	-0.13(-0.36%)
Mar 23, 2015	36.26	36.76	36.26	36.31	6,101,562	+0.14(+0.38%)
Mar 20, 2015	35.97	36.60	35.85	36.17	8,714,421	+0.35(+0.99%)
Mar 19, 2015	36.25	36.29	35.49	35.82	3,793,692	-0.52(-1.44%)
Mar 18, 2015	35.61	36.51	35.24	36.34	5,568,263	+0.71(+1.99%)
Mar 17, 2015	35.67	35.78	35.32	35.63	3,819,242	-0.18(-0.52%)
Mar 16, 2015	35.72	35.87	35.37	35.82	3,779,567	+0.15(+0.41%)
Mar 13, 2015	35.76	35.83	35.16	35.67	3,675,621	-0.26(-0.73%)
Mar 12, 2015	35.28	35.99	35.28	35.93	4,604,591	+0.88(+2.51%)
Mar 11, 2015	35.19	35.27	34.78	35.05	4,311,849	-0.02(-0.04%)
Mar 10, 2015	35.38	35.60	35.02	35.07	4,282,477	-0.67(-1.88%)
Mar 09, 2015	35.60	35.90	35.25	35.74	3,126,989	+0.11(+0.30%)
Mar 06, 2015	36.21	36.39	35.51	35.63	5,033,633	-0.95(-2.59%)
Mar 05, 2015	36.44	36.63	35.92	36.58	6,145,774	+0.31(+0.85%)
Mar 04, 2015	36.49	36.61	36.05	36.27	4,437,902	-0.34(-0.93%)
Mar 03, 2015	36.61	36.75	36.22	36.61	4,373,416	-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.