Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.36	39.44	38.70	38.76	5,926,721	-0.57(-1.46%)
May 28, 2015	39.28	39.42	39.09	39.33	4,011,366	-0.05(-0.13%)
May 27, 2015	39.30	39.47	39.14	39.38	4,539,870	+0.10(+0.26%)
May 26, 2015	39.52	39.68	39.21	39.28	4,854,488	-0.47(-1.19%)
May 22, 2015	40.12	39.75	39.75	39.75	5,281,456	-0.34(-0.84%)
May 21, 2015	40.00	40.30	39.81	40.09	5,801,537	+0.13(+0.32%)
May 20, 2015	39.41	39.99	39.24	39.96	6,162,980	+0.57(+1.46%)
May 19, 2015	39.53	39.57	39.08	39.39	4,218,395	-0.07(-0.17%)
May 18, 2015	39.45	39.53	39.33	39.46	4,877,601	+0.05(+0.13%)
May 15, 2015	38.81	39.41	38.54	39.41	5,288,514	+0.90(+2.33%)
May 14, 2015	38.49	38.57	38.14	38.51	3,770,850	+0.12(+0.31%)
May 13, 2015	37.96	38.53	37.77	38.39	6,150,775	+0.49(+1.29%)
May 12, 2015	37.83	37.94	37.55	37.90	3,622,736	-0.14(-0.36%)
May 11, 2015	38.36	38.52	38.00	38.04	3,552,842	-0.39(-1.01%)
May 08, 2015	37.99	38.60	37.93	38.43	5,575,383	+0.82(+2.18%)
May 07, 2015	37.38	37.66	37.19	37.61	10,659,402	+0.13(+0.34%)
May 06, 2015	37.53	37.75	37.26	37.48	6,248,059	+0.19(+0.52%)
May 05, 2015	37.80	38.17	37.22	37.28	5,721,538	-0.46(-1.23%)
May 04, 2015	38.01	38.19	37.74	37.75	5,211,434	-0.27(-0.71%)
May 01, 2015	37.65	38.38	37.56	38.02	8,385,063	+0.83(+2.23%)
Apr 30, 2015	37.30	37.48	36.63	37.19	7,537,537	-0.03(-0.07%)
Apr 29, 2015	37.36	37.52	37.16	37.22	6,685,796	-0.23(-0.61%)
Apr 28, 2015	37.61	37.94	37.44	37.45	4,452,434	-0.25(-0.67%)
Apr 27, 2015	38.10	38.17	37.69	37.70	4,544,678	-0.33(-0.87%)
Apr 24, 2015	37.95	38.27	37.83	38.03	4,297,875	+0.09(+0.25%)
Apr 23, 2015	37.88	38.43	37.81	37.94	5,500,256	+0.19(+0.52%)
Apr 22, 2015	37.74	37.98	37.66	37.74	4,439,074	-0.03(-0.09%)
Apr 21, 2015	38.01	38.16	37.61	37.77	4,616,593	-0.26(-0.69%)
Apr 20, 2015	38.39	38.63	38.00	38.04	4,968,529	-0.27(-0.71%)
Apr 17, 2015	38.81	38.95	38.28	38.31	5,302,983	-0.59(-1.52%)
Apr 16, 2015	38.84	39.15	38.65	38.90	3,697,092	+0.06(+0.15%)
Apr 15, 2015	38.77	38.93	38.59	38.84	4,143,840	+0.29(+0.75%)
Apr 14, 2015	38.72	38.76	38.33	38.55	2,690,368	-0.01(-0.02%)
Apr 13, 2015	38.70	39.01	38.48	38.56	3,026,316	-0.19(-0.50%)
Apr 10, 2015	38.97	39.22	38.75	38.76	2,683,215	-0.13(-0.33%)
Apr 09, 2015	38.97	39.10	38.81	38.88	2,730,983	+0.00(+0.00%)
Apr 08, 2015	38.88	39.30	38.68	38.88	4,089,586	+0.14(+0.35%)
Apr 07, 2015	38.78	39.15	38.72	38.75	2,578,201	-0.04(-0.11%)
Apr 06, 2015	38.67	38.91	38.43	38.79	3,451,764	+0.02(+0.04%)
Apr 02, 2015	38.48	38.77	38.77	38.77	2,902,067	+0.34(+0.88%)
Apr 01, 2015	39.10	39.10	38.25	38.43	5,521,906	-0.50(-1.28%)
Mar 31, 2015	39.82	40.06	38.84	38.93	6,445,678	-1.10(-2.75%)
Mar 30, 2015	39.16	40.20	39.10	40.03	4,784,040	+1.11(+2.84%)
Mar 27, 2015	39.63	39.63	38.84	38.92	5,172,643	-0.57(-1.46%)
Mar 26, 2015	39.38	39.97	39.31	39.50	4,580,630	+0.17(+0.43%)
Mar 25, 2015	39.79	40.23	39.30	39.33	4,174,805	-0.33(-0.83%)
Mar 24, 2015	39.66	39.84	39.24	39.66	4,573,127	+0.04(+0.11%)
Mar 23, 2015	39.41	39.80	39.15	39.62	4,416,820	+0.31(+0.80%)
Mar 20, 2015	39.34	39.74	38.81	39.30	6,677,234	+0.14(+0.37%)
Mar 19, 2015	39.41	39.58	39.03	39.16	4,218,665	-1.03(-2.57%)
Mar 18, 2015	39.79	40.56	39.47	40.19	5,127,364	+0.22(+0.55%)
Mar 17, 2015	39.56	40.17	39.36	39.97	6,271,747	+0.33(+0.83%)
Mar 16, 2015	39.58	40.06	38.82	39.64	6,004,701	+0.06(+0.15%)
Mar 13, 2015	40.09	40.09	39.44	39.58	5,160,137	-0.77(-1.91%)
Mar 12, 2015	40.67	41.10	40.19	40.35	5,530,859	-0.09(-0.23%)
Mar 11, 2015	41.05	41.16	40.24	40.45	4,562,868	-0.41(-0.99%)
Mar 10, 2015	41.30	41.32	40.85	40.85	5,436,470	-0.85(-2.03%)
Mar 09, 2015	41.53	41.82	41.47	41.70	3,322,749	+0.25(+0.61%)
Mar 06, 2015	42.24	42.25	41.23	41.44	8,280,174	-1.18(-2.78%)
Mar 05, 2015	43.86	43.92	42.09	42.63	8,266,861	-1.24(-2.83%)
Mar 04, 2015	44.44	44.47	43.75	43.87	3,909,557	-0.60(-1.35%)
Mar 03, 2015	44.89	44.98	44.39	44.47	3,451,492	-0.57(-1.26%)

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.