Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.42	41.57	40.00	40.72	11,383,088	+0.22(+0.54%)
May 28, 2015	40.59	41.10	40.28	40.50	6,806,303	-0.16(-0.39%)
May 27, 2015	41.13	41.24	40.49	40.66	9,892,505	-0.26(-0.64%)
May 26, 2015	41.59	41.66	40.64	40.92	10,262,798	-1.00(-2.39%)
May 22, 2015	41.38	41.92	41.92	41.92	5,182,730	+0.26(+0.63%)
May 21, 2015	41.38	41.75	41.14	41.66	5,399,477	+0.26(+0.63%)
May 20, 2015	41.19	41.63	40.99	41.40	6,291,452	+0.24(+0.58%)
May 19, 2015	41.38	41.74	41.08	41.16	7,145,365	-0.36(-0.88%)
May 18, 2015	40.94	41.62	40.73	41.52	5,536,362	+0.54(+1.33%)
May 15, 2015	41.02	41.34	40.57	40.98	6,937,597	-0.12(-0.28%)
May 14, 2015	40.26	41.19	40.20	41.10	7,426,078	+1.04(+2.59%)
May 13, 2015	39.97	40.33	39.68	40.06	6,539,359	+0.52(+1.30%)
May 12, 2015	40.05	40.05	39.38	39.54	6,426,564	-0.51(-1.27%)
May 11, 2015	40.33	40.40	39.46	40.05	8,277,630	-0.29(-0.72%)
May 08, 2015	39.71	40.43	39.24	40.34	8,118,534	+0.89(+2.25%)
May 07, 2015	39.21	39.65	39.00	39.45	8,440,436	+0.18(+0.47%)
May 06, 2015	39.87	39.99	38.94	39.27	6,923,702	-0.34(-0.86%)
May 05, 2015	39.80	39.80	39.22	39.61	6,120,058	-0.06(-0.15%)
May 04, 2015	40.29	40.36	39.33	39.67	9,827,340	-0.54(-1.34%)
May 01, 2015	38.95	40.38	38.89	40.21	10,114,856	+1.37(+3.52%)
Apr 30, 2015	39.63	39.68	38.29	38.85	11,816,554	-0.70(-1.76%)
Apr 29, 2015	40.14	40.39	39.29	39.54	8,789,516	-0.53(-1.33%)
Apr 28, 2015	40.84	41.41	39.68	40.08	11,578,432	-0.48(-1.18%)
Apr 27, 2015	41.18	41.26	40.41	40.55	11,798,448	-0.44(-1.08%)
Apr 24, 2015	40.55	41.49	40.53	41.00	7,730,264	+0.56(+1.38%)
Apr 23, 2015	40.62	40.87	40.23	40.44	8,118,412	-0.08(-0.20%)
Apr 22, 2015	39.99	40.75	39.60	40.52	9,292,854	+0.70(+1.75%)
Apr 21, 2015	39.24	40.00	39.14	39.82	7,882,861	+0.59(+1.50%)
Apr 20, 2015	39.42	39.86	39.07	39.24	7,788,412	-0.06(-0.16%)
Apr 17, 2015	39.58	39.67	38.94	39.30	7,661,339	-0.48(-1.20%)
Apr 16, 2015	38.96	40.08	38.81	39.78	9,502,077	+0.79(+2.01%)
Apr 15, 2015	39.30	39.73	38.92	38.99	10,071,526	-0.05(-0.14%)
Apr 14, 2015	39.25	39.46	38.81	39.05	10,672,125	-0.18(-0.47%)
Apr 13, 2015	40.73	40.81	39.02	39.23	11,128,673	-1.55(-3.80%)
Apr 10, 2015	40.44	41.08	40.30	40.78	7,569,047	+0.55(+1.37%)
Apr 09, 2015	40.43	40.50	39.69	40.23	8,762,825	+0.20(+0.51%)
Apr 08, 2015	40.21	40.78	39.87	40.02	9,793,137	+0.02(+0.05%)
Apr 07, 2015	40.94	40.98	39.78	40.00	14,418,212	-0.64(-1.58%)
Apr 06, 2015	41.20	41.32	40.19	40.64	13,917,108	-0.18(-0.45%)
Apr 02, 2015	43.26	40.83	40.83	40.83	19,243,300	-2.49(-5.75%)
Apr 01, 2015	43.67	43.89	43.26	43.32	11,206,174	-0.12(-0.27%)
Mar 31, 2015	43.07	43.81	42.98	43.44	7,867,360	-0.10(-0.22%)
Mar 30, 2015	42.41	43.61	42.33	43.53	10,329,143	+1.29(+3.05%)
Mar 27, 2015	43.90	43.97	41.92	42.24	11,346,888	-1.03(-2.38%)
Mar 26, 2015	43.97	44.01	43.02	43.27	11,261,199	-0.27(-0.63%)
Mar 25, 2015	42.90	44.03	42.90	43.54	15,682,050	+1.17(+2.76%)
Mar 24, 2015	42.47	42.81	42.25	42.38	10,656,423	-0.29(-0.67%)
Mar 23, 2015	42.19	42.89	42.12	42.66	10,620,025	+0.64(+1.53%)
Mar 20, 2015	41.72	42.48	41.54	42.02	15,221,004	+0.51(+1.23%)
Mar 19, 2015	41.89	42.00	41.24	41.51	7,552,469	-0.79(-1.87%)
Mar 18, 2015	40.96	42.70	40.68	42.30	12,441,267	+1.41(+3.44%)
Mar 17, 2015	40.57	41.06	39.86	40.90	8,014,171	+0.16(+0.40%)
Mar 16, 2015	39.84	40.76	39.62	40.73	7,786,361	+0.77(+1.93%)
Mar 13, 2015	39.57	40.10	39.43	39.96	7,509,704	+0.51(+1.30%)
Mar 12, 2015	39.69	40.47	39.37	39.45	10,457,991	+0.03(+0.07%)
Mar 11, 2015	38.44	39.48	38.44	39.42	15,981,736	-0.02(-0.05%)
Mar 10, 2015	39.77	39.81	39.07	39.44	9,424,629	-0.57(-1.42%)
Mar 09, 2015	39.98	40.75	39.97	40.01	9,005,380	-0.10(-0.24%)
Mar 06, 2015	40.39	41.16	39.93	40.10	8,408,983	-0.83(-2.03%)
Mar 05, 2015	40.57	41.26	40.47	40.94	9,638,029	+0.60(+1.49%)
Mar 04, 2015	40.70	41.02	39.86	40.34	10,402,491	-0.68(-1.66%)
Mar 03, 2015	40.35	41.09	40.34	41.02	9,341,348	+0.96(+2.40%)

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.