Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.23	42.17	40.84	40.88	713,217	-0.34(-0.83%)
May 28, 2015	42.66	42.71	40.80	41.23	1,067,252	-2.04(-4.73%)
May 27, 2015	42.54	43.88	42.40	43.27	693,679	+0.08(+0.19%)
May 26, 2015	43.94	44.40	42.90	43.19	1,041,524	-0.68(-1.55%)
May 22, 2015	41.94	43.87	43.87	43.87	858,835	+1.83(+4.35%)
May 21, 2015	41.47	42.78	41.37	42.04	1,285,841	+0.46(+1.10%)
May 20, 2015	42.13	42.25	41.09	41.58	1,475,927	-0.74(-1.76%)
May 19, 2015	44.16	44.62	42.19	42.33	1,139,225	-1.81(-4.10%)
May 18, 2015	44.78	45.36	43.93	44.14	886,285	-1.23(-2.71%)
May 15, 2015	45.56	45.72	44.92	45.37	344,918	-0.02(-0.04%)
May 14, 2015	45.59	45.68	44.84	45.39	352,074	+0.14(+0.32%)
May 13, 2015	45.71	45.76	45.00	45.24	384,061	-0.54(-1.18%)
May 12, 2015	46.22	46.63	44.53	45.78	822,971	-0.76(-1.64%)
May 11, 2015	45.14	47.35	45.01	46.54	1,874,234	+1.62(+3.61%)
May 08, 2015	45.77	45.91	43.76	44.92	1,016,475	-0.14(-0.32%)
May 07, 2015	44.92	45.28	43.95	45.06	1,077,748	+0.12(+0.26%)
May 06, 2015	48.62	49.77	43.56	44.95	2,639,356	-2.42(-5.11%)
May 05, 2015	49.23	49.23	46.70	47.37	1,391,733	-1.97(-4.00%)
May 04, 2015	47.08	50.44	47.08	49.34	3,557,827	+2.32(+4.94%)
May 01, 2015	46.15	47.08	45.10	47.02	1,251,052	+1.25(+2.72%)
Apr 30, 2015	44.30	46.53	44.23	45.77	1,538,773	+1.35(+3.05%)
Apr 29, 2015	44.89	45.98	43.40	44.42	2,325,032	-0.65(-1.43%)
Apr 28, 2015	47.65	48.69	44.89	45.06	1,808,848	-2.73(-5.70%)
Apr 27, 2015	48.65	50.75	47.21	47.79	2,900,463	-0.02(-0.04%)
Apr 24, 2015	46.98	47.85	46.05	47.81	2,621,980	+0.83(+1.76%)
Apr 23, 2015	46.67	47.34	46.23	46.98	1,527,984	+0.27(+0.58%)
Apr 22, 2015	46.63	46.95	46.31	46.71	1,465,773	+0.07(+0.15%)
Apr 21, 2015	45.68	47.35	45.50	46.64	1,524,057	+1.52(+3.38%)
Apr 20, 2015	44.98	45.97	44.35	45.12	868,183	+0.02(+0.04%)
Apr 17, 2015	45.53	46.16	43.55	45.10	1,452,414	-1.43(-3.08%)
Apr 16, 2015	46.35	46.66	46.19	46.53	653,336	+0.19(+0.41%)
Apr 15, 2015	46.16	47.05	45.74	46.35	666,936	+0.30(+0.64%)
Apr 14, 2015	44.00	46.05	42.69	46.05	1,597,817	+2.20(+5.01%)
Apr 13, 2015	45.00	46.03	43.25	43.85	574,012	-0.95(-2.12%)
Apr 10, 2015	44.84	46.44	43.99	44.80	863,062	+0.13(+0.28%)
Apr 09, 2015	45.54	45.95	43.32	44.68	1,245,741	-1.36(-2.96%)
Apr 08, 2015	43.82	46.42	43.76	46.04	4,556,397	+2.74(+6.34%)
Apr 07, 2015	41.28	43.94	41.28	43.30	1,946,907	+2.10(+5.09%)
Apr 06, 2015	40.45	41.27	40.30	41.20	1,821,016	+0.82(+2.02%)
Apr 02, 2015	39.65	40.38	40.38	40.38	549,177	+0.90(+2.27%)
Apr 01, 2015	39.27	40.25	38.81	39.49	322,191	+0.05(+0.14%)
Mar 31, 2015	38.66	40.29	38.29	39.43	721,206	+0.45(+1.15%)
Mar 30, 2015	40.14	40.48	38.38	38.98	493,018	-0.55(-1.38%)
Mar 27, 2015	38.89	39.64	38.36	39.53	520,207	+0.75(+1.94%)
Mar 26, 2015	38.51	39.32	38.36	38.78	637,814	-0.57(-1.46%)
Mar 25, 2015	40.39	40.57	38.56	39.35	643,268	-1.54(-3.77%)
Mar 24, 2015	41.25	41.51	39.87	40.89	1,342,377	-0.39(-0.93%)
Mar 23, 2015	39.74	41.47	39.39	41.28	1,327,877	+1.38(+3.46%)
Mar 20, 2015	38.66	40.98	38.53	39.90	1,532,075	+1.74(+4.56%)
Mar 19, 2015	37.67	38.59	37.49	38.16	577,898	+0.48(+1.29%)
Mar 18, 2015	36.50	37.70	36.39	37.67	536,097	+1.09(+2.99%)
Mar 17, 2015	37.75	37.76	36.12	36.58	574,998	-0.05(-0.15%)
Mar 16, 2015	36.10	37.06	35.56	36.63	965,432	+0.77(+2.15%)
Mar 13, 2015	37.40	37.40	35.63	35.86	1,135,873	-1.52(-4.08%)
Mar 12, 2015	37.36	37.89	36.72	37.39	699,139	-0.08(-0.22%)
Mar 11, 2015	38.05	38.42	37.21	37.47	528,380	-0.46(-1.21%)
Mar 10, 2015	37.33	39.12	37.21	37.93	1,175,186	+0.17(+0.45%)
Mar 09, 2015	39.48	41.23	37.17	37.76	1,824,517	-1.56(-3.97%)
Mar 06, 2015	41.03	41.07	38.34	39.32	2,022,704	-2.68(-6.38%)
Mar 05, 2015	39.01	42.57	38.77	42.00	3,421,961	+3.78(+9.90%)
Mar 04, 2015	39.95	41.20	37.46	38.21	5,119,077	+3.78(+10.96%)
Mar 03, 2015	34.39	35.50	34.10	34.44	677,663	-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.