Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.40	41.56	39.98	40.71	11,386,905	+0.22(+0.54%)
May 28, 2015	40.58	41.08	40.27	40.49	6,808,585	-0.16(-0.39%)
May 27, 2015	41.12	41.23	40.47	40.64	9,895,821	-0.26(-0.64%)
May 26, 2015	41.57	41.64	40.62	40.91	10,266,239	-1.00(-2.39%)
May 22, 2015	41.37	41.91	41.91	41.91	5,184,468	+0.26(+0.63%)
May 21, 2015	41.37	41.74	41.13	41.65	5,401,287	+0.26(+0.63%)
May 20, 2015	41.18	41.62	40.97	41.39	6,293,561	+0.24(+0.58%)
May 19, 2015	41.37	41.72	41.07	41.15	7,147,760	-0.36(-0.88%)
May 18, 2015	40.93	41.61	40.72	41.51	5,538,218	+0.54(+1.32%)
May 15, 2015	41.01	41.33	40.56	40.97	6,939,923	-0.12(-0.28%)
May 14, 2015	40.25	41.17	40.18	41.08	7,428,567	+1.04(+2.59%)
May 13, 2015	39.96	40.31	39.67	40.05	6,541,551	+0.52(+1.30%)
May 12, 2015	40.03	40.04	39.37	39.53	6,428,718	-0.51(-1.27%)
May 11, 2015	40.31	40.38	39.45	40.04	8,280,405	-0.29(-0.72%)
May 08, 2015	39.69	40.42	39.22	40.33	8,121,257	+0.89(+2.25%)
May 07, 2015	39.20	39.64	38.98	39.44	8,443,268	+0.18(+0.47%)
May 06, 2015	39.86	39.98	38.93	39.26	6,926,024	-0.34(-0.86%)
May 05, 2015	39.79	39.79	39.21	39.60	6,122,111	-0.06(-0.15%)
May 04, 2015	40.27	40.34	39.32	39.66	9,830,636	-0.54(-1.34%)
May 01, 2015	38.94	40.36	38.88	40.20	10,118,249	+1.37(+3.51%)
Apr 30, 2015	39.62	39.67	38.28	38.83	11,820,517	-0.70(-1.76%)
Apr 29, 2015	40.12	40.38	39.28	39.53	8,792,465	-0.53(-1.33%)
Apr 28, 2015	40.83	41.39	39.67	40.06	11,582,316	-0.48(-1.18%)
Apr 27, 2015	41.16	41.25	40.40	40.54	11,802,406	-0.44(-1.08%)
Apr 24, 2015	40.54	41.48	40.52	40.98	7,732,857	+0.56(+1.38%)
Apr 23, 2015	40.61	40.86	40.21	40.42	8,121,136	-0.08(-0.20%)
Apr 22, 2015	39.98	40.74	39.59	40.51	9,295,972	+0.70(+1.75%)
Apr 21, 2015	39.22	39.99	39.13	39.81	7,885,505	+0.59(+1.50%)
Apr 20, 2015	39.41	39.85	39.06	39.22	7,791,024	-0.06(-0.16%)
Apr 17, 2015	39.56	39.65	38.93	39.28	7,663,909	-0.48(-1.20%)
Apr 16, 2015	38.94	40.06	38.79	39.76	9,505,265	+0.78(+2.01%)
Apr 15, 2015	39.29	39.72	38.90	38.98	10,074,904	-0.05(-0.14%)
Apr 14, 2015	39.24	39.45	38.80	39.03	10,675,705	-0.18(-0.47%)
Apr 13, 2015	40.72	40.80	39.01	39.22	11,132,406	-1.55(-3.80%)
Apr 10, 2015	40.42	41.06	40.29	40.77	7,571,586	+0.55(+1.37%)
Apr 09, 2015	40.42	40.49	39.68	40.21	8,765,764	+0.20(+0.51%)
Apr 08, 2015	40.20	40.77	39.86	40.01	9,796,422	+0.02(+0.05%)
Apr 07, 2015	40.93	40.97	39.76	39.99	14,423,049	-0.64(-1.58%)
Apr 06, 2015	41.19	41.30	40.17	40.63	13,921,776	-0.18(-0.45%)
Apr 02, 2015	43.25	40.81	40.81	40.81	19,249,754	-2.49(-5.75%)
Apr 01, 2015	43.66	43.87	43.25	43.30	11,209,933	-0.12(-0.27%)
Mar 31, 2015	43.05	43.80	42.97	43.42	7,869,999	-0.10(-0.22%)
Mar 30, 2015	42.40	43.59	42.31	43.52	10,332,608	+1.29(+3.05%)
Mar 27, 2015	43.88	43.95	41.91	42.23	11,350,694	-1.03(-2.38%)
Mar 26, 2015	43.96	43.99	43.00	43.26	11,264,977	-0.27(-0.63%)
Mar 25, 2015	42.89	44.01	42.88	43.53	15,687,311	+1.17(+2.76%)
Mar 24, 2015	42.45	42.80	42.24	42.36	10,659,998	-0.29(-0.67%)
Mar 23, 2015	42.17	42.87	42.10	42.65	10,623,588	+0.64(+1.53%)
Mar 20, 2015	41.71	42.47	41.53	42.01	15,226,110	+0.51(+1.23%)
Mar 19, 2015	41.88	41.99	41.23	41.50	7,555,003	-0.79(-1.87%)
Mar 18, 2015	40.94	42.69	40.67	42.29	12,445,440	+1.41(+3.44%)
Mar 17, 2015	40.55	41.05	39.85	40.88	8,016,860	+0.16(+0.40%)
Mar 16, 2015	39.83	40.75	39.61	40.72	7,788,973	+0.77(+1.93%)
Mar 13, 2015	39.56	40.08	39.42	39.95	7,512,223	+0.51(+1.30%)
Mar 12, 2015	39.68	40.46	39.35	39.43	10,461,499	+0.03(+0.07%)
Mar 11, 2015	38.42	39.46	38.42	39.41	15,987,097	-0.02(-0.05%)
Mar 10, 2015	39.76	39.80	39.06	39.43	9,427,791	-0.57(-1.42%)
Mar 09, 2015	39.97	40.74	39.96	39.99	9,008,401	-0.10(-0.24%)
Mar 06, 2015	40.38	41.15	39.91	40.09	8,411,804	-0.83(-2.03%)
Mar 05, 2015	40.56	41.25	40.45	40.92	9,641,263	+0.60(+1.49%)
Mar 04, 2015	40.68	41.00	39.85	40.32	10,405,981	-0.68(-1.66%)
Mar 03, 2015	40.34	41.08	40.32	41.00	9,344,482	+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.