Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.38	41.30	40.00	40.05	728,136	-0.33(-0.83%)
May 28, 2015	41.79	41.84	39.97	40.38	1,089,576	-2.00(-4.73%)
May 27, 2015	41.67	42.98	41.53	42.38	708,189	+0.08(+0.19%)
May 26, 2015	43.04	43.49	42.02	42.30	1,063,310	-0.67(-1.55%)
May 22, 2015	41.08	42.97	42.97	42.97	876,799	+1.79(+4.35%)
May 21, 2015	40.62	41.90	40.52	41.18	1,312,738	+0.45(+1.10%)
May 20, 2015	41.27	41.38	40.25	40.73	1,506,800	-0.73(-1.76%)
May 19, 2015	43.25	43.70	41.32	41.46	1,163,055	-1.77(-4.10%)
May 18, 2015	43.86	44.44	43.03	43.24	904,823	-1.20(-2.71%)
May 15, 2015	44.62	44.78	44.00	44.44	352,133	-0.02(-0.04%)
May 14, 2015	44.66	44.75	43.92	44.46	359,438	+0.14(+0.32%)
May 13, 2015	44.77	44.83	44.08	44.32	392,095	-0.53(-1.18%)
May 12, 2015	45.27	45.67	43.62	44.84	840,186	-0.75(-1.64%)
May 11, 2015	44.22	46.38	44.09	45.59	1,913,438	+1.59(+3.61%)
May 08, 2015	44.83	44.97	42.87	44.00	1,037,737	-0.14(-0.32%)
May 07, 2015	44.00	44.35	43.05	44.14	1,100,292	+0.11(+0.26%)
May 06, 2015	47.63	48.75	42.66	44.03	2,694,565	-2.37(-5.11%)
May 05, 2015	48.23	48.23	45.74	46.40	1,420,844	-1.93(-4.00%)
May 04, 2015	46.12	49.41	46.12	48.33	3,632,248	+2.28(+4.94%)
May 01, 2015	45.20	46.12	44.18	46.06	1,277,221	+1.22(+2.72%)
Apr 30, 2015	43.39	45.57	43.32	44.83	1,570,960	+1.33(+3.05%)
Apr 29, 2015	43.97	45.04	42.52	43.51	2,373,666	-0.63(-1.43%)
Apr 28, 2015	46.67	47.69	43.97	44.14	1,846,684	-2.67(-5.70%)
Apr 27, 2015	47.65	49.71	46.24	46.81	2,961,133	-0.02(-0.04%)
Apr 24, 2015	46.02	46.87	45.11	46.83	2,676,825	+0.81(+1.76%)
Apr 23, 2015	45.71	46.37	45.28	46.02	1,559,946	+0.26(+0.58%)
Apr 22, 2015	45.68	45.99	45.36	45.76	1,496,433	+0.07(+0.15%)
Apr 21, 2015	44.75	46.38	44.57	45.69	1,555,937	+1.49(+3.38%)
Apr 20, 2015	44.06	45.03	43.44	44.19	886,344	+0.02(+0.04%)
Apr 17, 2015	44.60	45.21	42.66	44.18	1,482,795	-1.41(-3.08%)
Apr 16, 2015	45.40	45.70	45.24	45.58	667,003	+0.18(+0.41%)
Apr 15, 2015	45.21	46.09	44.80	45.40	680,887	+0.29(+0.64%)
Apr 14, 2015	43.10	45.11	41.81	45.11	1,631,240	+2.15(+5.01%)
Apr 13, 2015	44.08	45.09	42.37	42.95	586,019	-0.93(-2.12%)
Apr 10, 2015	43.92	45.48	43.09	43.89	881,115	+0.12(+0.28%)
Apr 09, 2015	44.61	45.01	42.44	43.76	1,271,799	-1.34(-2.96%)
Apr 08, 2015	42.92	45.47	42.87	45.10	4,651,706	+2.69(+6.34%)
Apr 07, 2015	40.43	43.04	40.43	42.41	1,987,631	+2.06(+5.09%)
Apr 06, 2015	39.62	40.43	39.48	40.35	1,859,107	+0.80(+2.02%)
Apr 02, 2015	38.84	39.56	39.56	39.56	560,664	+0.88(+2.27%)
Apr 01, 2015	38.47	39.42	38.01	38.68	328,930	+0.05(+0.14%)
Mar 31, 2015	37.87	39.47	37.51	38.62	736,292	+0.44(+1.15%)
Mar 30, 2015	39.32	39.65	37.60	38.19	503,331	-0.54(-1.38%)
Mar 27, 2015	38.10	38.83	37.57	38.72	531,088	+0.74(+1.94%)
Mar 26, 2015	37.72	38.52	37.57	37.98	651,156	-0.56(-1.46%)
Mar 25, 2015	39.56	39.74	37.77	38.55	656,724	-1.51(-3.77%)
Mar 24, 2015	40.41	40.66	39.05	40.06	1,370,456	-0.38(-0.93%)
Mar 23, 2015	38.92	40.62	38.58	40.43	1,355,652	+1.35(+3.46%)
Mar 20, 2015	37.87	40.14	37.74	39.08	1,564,122	+1.70(+4.56%)
Mar 19, 2015	36.89	37.80	36.72	37.38	589,986	+0.47(+1.29%)
Mar 18, 2015	35.75	36.93	35.65	36.90	547,311	+1.07(+2.99%)
Mar 17, 2015	36.97	36.98	35.38	35.83	587,025	-0.05(-0.15%)
Mar 16, 2015	35.37	36.31	34.83	35.88	985,626	+0.76(+2.15%)
Mar 13, 2015	36.63	36.63	34.90	35.13	1,159,633	-1.49(-4.08%)
Mar 12, 2015	36.60	37.11	35.97	36.62	713,764	-0.08(-0.22%)
Mar 11, 2015	37.27	37.64	36.45	36.70	539,433	-0.45(-1.21%)
Mar 10, 2015	36.57	38.32	36.45	37.15	1,199,768	+0.17(+0.45%)
Mar 09, 2015	38.67	40.39	36.41	36.98	1,862,681	-1.53(-3.97%)
Mar 06, 2015	40.19	40.23	37.55	38.51	2,065,014	-2.63(-6.38%)
Mar 05, 2015	38.21	41.70	37.97	41.14	3,493,540	+3.71(+9.90%)
Mar 04, 2015	39.13	40.35	36.69	37.43	5,226,155	+3.70(+10.96%)
Mar 03, 2015	33.69	34.78	33.40	33.73	691,838	-0.10(-0.29%)

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.