Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.11	40.11	39.99	40.03	11,359	-0.28(-0.69%)
May 28, 2015	40.09	40.33	40.09	40.31	4,861	-0.13(-0.33%)
May 27, 2015	40.34	40.46	40.34	40.44	15,908	+0.19(+0.46%)
May 26, 2015	40.42	40.42	40.25	40.25	2,705	-0.68(-1.67%)
May 22, 2015	40.88	40.94	40.94	40.94	6,947	-0.23(-0.57%)
May 21, 2015	41.00	41.17	41.00	41.17	7,820	+0.27(+0.66%)
May 20, 2015	40.92	40.92	40.82	40.90	10,813	+0.07(+0.17%)
May 19, 2015	40.92	40.92	40.82	40.83	5,175	-0.11(-0.28%)
May 18, 2015	40.99	41.00	40.89	40.94	11,353	-0.10(-0.23%)
May 15, 2015	40.94	41.04	40.92	41.04	12,136	+0.02(+0.05%)
May 14, 2015	40.94	41.03	40.91	41.02	5,096	+0.41(+1.00%)
May 13, 2015	40.70	40.77	40.61	40.61	3,905	+0.29(+0.72%)
May 12, 2015	40.21	40.37	40.21	40.32	3,012	-0.02(-0.05%)
May 11, 2015	40.52	40.52	40.31	40.34	10,969	-0.27(-0.67%)
May 08, 2015	40.66	40.66	40.61	40.61	1,893	+0.85(+2.13%)
May 07, 2015	39.85	39.85	39.63	39.77	14,320	-0.09(-0.23%)
May 06, 2015	40.07	40.07	39.78	39.86	33,724	-0.06(-0.15%)
May 05, 2015	40.17	40.23	39.89	39.92	9,716	-0.53(-1.30%)
May 04, 2015	40.36	40.47	40.33	40.44	23,590	+0.08(+0.20%)
May 01, 2015	40.11	40.36	40.11	40.36	13,053	+0.23(+0.58%)
Apr 30, 2015	40.28	40.35	40.13	40.13	24,825	-0.40(-0.98%)
Apr 29, 2015	40.65	40.65	40.50	40.52	2,770	-0.27(-0.67%)
Apr 28, 2015	40.85	40.85	40.80	40.80	7,377	+0.05(+0.12%)
Apr 27, 2015	40.90	40.90	40.73	40.75	5,525	+0.13(+0.33%)
Apr 24, 2015	40.58	40.61	40.51	40.61	2,156	+0.17(+0.43%)
Apr 23, 2015	40.11	40.44	40.11	40.44	3,864	+0.20(+0.50%)
Apr 22, 2015	40.02	40.24	40.02	40.24	9,744	+0.08(+0.21%)
Apr 21, 2015	40.11	40.18	40.10	40.16	37,780	+0.37(+0.94%)
Apr 20, 2015	39.78	39.86	39.76	39.79	9,293	+0.08(+0.21%)
Apr 17, 2015	39.75	39.81	39.70	39.70	2,836	-0.52(-1.30%)
Apr 16, 2015	40.10	40.30	40.10	40.23	1,768	+0.21(+0.53%)
Apr 15, 2015	40.01	40.07	39.86	40.01	16,268	+0.12(+0.29%)
Apr 14, 2015	39.91	39.91	39.80	39.90	13,906	+0.48(+1.21%)
Apr 13, 2015	39.54	39.54	39.40	39.42	3,623	-0.30(-0.75%)
Apr 10, 2015	39.64	39.72	39.60	39.72	7,656	+0.12(+0.29%)
Apr 09, 2015	39.49	39.60	39.49	39.60	6,026	+0.06(+0.14%)
Apr 08, 2015	39.66	39.75	39.51	39.54	9,590	+0.32(+0.82%)
Apr 07, 2015	39.36	39.44	39.22	39.22	8,454	+0.01(+0.02%)
Apr 06, 2015	39.39	39.39	39.21	39.21	9,600	+0.41(+1.06%)
Apr 02, 2015	38.77	38.80	38.80	38.80	4,007	+0.33(+0.85%)
Apr 01, 2015	38.59	38.59	38.34	38.48	36,807	+0.12(+0.32%)
Mar 31, 2015	38.33	38.40	38.33	38.35	7,446	-0.56(-1.44%)
Mar 30, 2015	38.88	38.94	38.88	38.91	1,675	+0.01(+0.02%)
Mar 27, 2015	38.81	38.91	38.81	38.91	2,460	+0.10(+0.27%)
Mar 26, 2015	38.86	38.86	38.62	38.80	9,358	-0.36(-0.93%)
Mar 25, 2015	39.36	39.39	39.17	39.17	8,372	-0.15(-0.39%)
Mar 24, 2015	39.43	39.45	39.30	39.32	111,562	-0.05(-0.13%)
Mar 23, 2015	39.33	39.40	39.24	39.37	14,269	+0.17(+0.44%)
Mar 20, 2015	39.00	39.20	39.00	39.20	3,859	+0.68(+1.77%)
Mar 19, 2015	38.49	38.52	38.47	38.52	1,910	-0.32(-0.83%)
Mar 18, 2015	38.19	38.91	38.19	38.84	5,437	+0.69(+1.81%)
Mar 17, 2015	38.01	38.16	38.01	38.15	5,128	-0.02(-0.06%)
Mar 16, 2015	38.10	38.20	38.08	38.17	19,776	+0.38(+0.99%)
Mar 13, 2015	37.78	37.80	37.64	37.80	6,985	-0.32(-0.83%)
Mar 12, 2015	38.11	38.17	38.04	38.11	14,266	+0.39(+1.03%)
Mar 11, 2015	37.61	37.73	37.61	37.73	13,141	+0.00(+0.00%)
Mar 10, 2015	37.71	37.77	37.70	37.73	3,305	-0.78(-2.02%)
Mar 09, 2015	38.50	38.59	38.48	38.50	368,044	-0.01(-0.02%)
Mar 06, 2015	38.80	38.80	38.51	38.51	4,066	-0.54(-1.38%)
Mar 05, 2015	39.07	39.08	39.01	39.05	14,229	+0.07(+0.18%)
Mar 04, 2015	38.85	38.98	38.77	38.98	5,895	-0.14(-0.36%)
Mar 03, 2015	39.28	39.28	39.12	39.12	14,209	-0.13(-0.32%)

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.