Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.15	39.29	38.65	38.72	4,674,772	-0.40(-1.02%)
May 28, 2015	39.34	39.47	38.90	39.12	1,511,824	-0.33(-0.84%)
May 27, 2015	39.20	39.53	39.00	39.45	1,818,884	+0.33(+0.84%)
May 26, 2015	39.59	39.59	38.80	39.12	3,185,006	-0.42(-1.06%)
May 22, 2015	39.48	39.54	39.54	39.54	2,026,300	-0.01(-0.03%)
May 21, 2015	39.87	40.01	39.37	39.55	2,358,022	-0.23(-0.58%)
May 20, 2015	40.07	40.16	39.72	39.78	1,624,594	-0.05(-0.13%)
May 19, 2015	39.59	40.20	39.59	39.83	2,426,604	+0.01(+0.03%)
May 18, 2015	39.54	39.88	39.39	39.82	2,093,632	+0.02(+0.05%)
May 15, 2015	39.46	40.18	39.41	39.80	5,115,932	+0.54(+1.38%)
May 14, 2015	38.93	39.32	38.87	39.26	2,653,288	+0.66(+1.71%)
May 13, 2015	39.51	39.86	38.57	38.60	4,714,905	-0.65(-1.66%)
May 12, 2015	38.83	39.40	38.53	39.25	3,014,270	+0.08(+0.20%)
May 11, 2015	39.01	39.79	38.99	39.17	3,238,977	-0.65(-1.63%)
May 08, 2015	39.80	40.65	39.69	39.82	3,513,599	+0.58(+1.48%)
May 07, 2015	38.75	39.50	38.75	39.24	3,662,661	+0.04(+0.10%)
May 06, 2015	39.55	39.55	38.79	39.20	3,880,745	-0.35(-0.88%)
May 05, 2015	40.76	40.95	39.44	39.55	3,483,107	-1.20(-2.94%)
May 04, 2015	40.81	40.95	40.50	40.75	3,010,941	+0.15(+0.37%)
May 01, 2015	40.26	40.93	40.20	40.60	3,400,995	+0.31(+0.77%)
Apr 30, 2015	40.96	41.23	39.94	40.29	6,386,917	-0.99(-2.40%)
Apr 29, 2015	41.88	42.10	41.07	41.28	3,129,384	-1.09(-2.57%)
Apr 28, 2015	42.26	42.44	42.01	42.37	1,897,922	-0.04(-0.09%)
Apr 27, 2015	42.42	42.78	42.28	42.41	2,687,344	-0.04(-0.09%)
Apr 24, 2015	42.61	42.75	42.33	42.45	1,653,692	-0.12(-0.28%)
Apr 23, 2015	42.19	42.71	42.07	42.57	2,525,065	+0.38(+0.90%)
Apr 22, 2015	42.78	42.85	42.02	42.19	4,274,362	-0.66(-1.54%)
Apr 21, 2015	43.22	43.46	42.61	42.85	2,819,962	-0.48(-1.11%)
Apr 20, 2015	43.23	43.54	43.01	43.33	2,898,901	+0.11(+0.25%)
Apr 17, 2015	43.00	43.56	42.90	43.22	3,512,360	+0.16(+0.37%)
Apr 16, 2015	42.77	43.30	42.60	43.06	3,226,730	+0.05(+0.12%)
Apr 15, 2015	42.70	43.41	42.60	43.01	5,494,271	+0.31(+0.73%)
Apr 14, 2015	42.77	42.94	42.58	42.70	1,671,896	+0.32(+0.76%)
Apr 13, 2015	42.66	42.73	42.38	42.38	1,985,383	-0.26(-0.61%)
Apr 10, 2015	43.12	43.34	42.45	42.64	2,433,740	-0.18(-0.42%)
Apr 09, 2015	43.74	43.86	42.65	42.82	2,851,855	-1.10(-2.50%)
Apr 08, 2015	44.02	44.17	43.76	43.92	2,658,043	-0.31(-0.70%)
Apr 07, 2015	44.62	44.68	44.04	44.23	3,713,853	-0.36(-0.81%)
Apr 06, 2015	44.41	44.78	44.10	44.59	3,682,364	+0.60(+1.36%)
Apr 02, 2015	43.57	43.99	43.99	43.99	3,635,700	+0.39(+0.89%)
Apr 01, 2015	43.15	43.75	42.79	43.60	4,154,507	+0.39(+0.90%)
Mar 31, 2015	43.90	44.25	43.16	43.21	4,580,856	-0.60(-1.37%)
Mar 30, 2015	42.57	43.82	42.36	43.81	5,549,022	+1.66(+3.94%)
Mar 27, 2015	41.93	42.32	41.82	42.15	3,216,552	+0.30(+0.72%)
Mar 26, 2015	41.71	42.12	41.62	41.85	4,148,741	+0.04(+0.10%)
Mar 25, 2015	42.42	42.72	41.63	41.81	3,231,178	-0.65(-1.53%)
Mar 24, 2015	42.37	42.62	42.05	42.46	3,760,114	+0.04(+0.09%)
Mar 23, 2015	42.50	42.97	42.38	42.42	2,633,035	-0.02(-0.05%)
Mar 20, 2015	41.17	42.50	41.04	42.44	4,874,658	+1.20(+2.91%)
Mar 19, 2015	41.51	41.97	41.23	41.24	2,740,773	-0.42(-1.01%)
Mar 18, 2015	40.78	41.78	40.50	41.66	4,176,922	+0.91(+2.23%)
Mar 17, 2015	40.56	41.05	40.28	40.75	2,991,715	+0.19(+0.47%)
Mar 16, 2015	40.35	40.97	40.35	40.56	3,846,589	+0.37(+0.92%)
Mar 13, 2015	40.33	40.45	40.07	40.19	3,242,194	-0.14(-0.35%)
Mar 12, 2015	40.25	40.57	40.13	40.33	14,000,692	+0.35(+0.88%)
Mar 11, 2015	40.63	40.69	39.88	39.98	5,168,486	-0.65(-1.60%)
Mar 10, 2015	40.84	40.97	40.59	40.63	2,200,221	-0.01(-0.02%)
Mar 09, 2015	40.54	40.85	40.41	40.64	2,320,541	+0.30(+0.74%)
Mar 06, 2015	41.31	41.31	40.18	40.34	4,254,641	-1.60(-3.81%)
Mar 05, 2015	41.97	42.75	41.91	41.94	3,103,580	+0.16(+0.38%)
Mar 04, 2015	42.20	42.22	41.67	41.78	1,975,448	-0.44(-1.04%)
Mar 03, 2015	42.07	42.34	41.78	42.22	2,217,741	+0.04(+0.09%)

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.