Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.15	40.40	39.95	40.09	1,102,947	-0.17(-0.42%)
May 28, 2015	40.46	40.65	39.93	40.26	557,303	-0.33(-0.81%)
May 27, 2015	40.56	40.82	40.31	40.59	518,302	+0.02(+0.05%)
May 26, 2015	40.53	40.69	40.22	40.57	438,865	+0.01(+0.02%)
May 25, 2015	40.81	41.10	40.52	40.56	90,016	-0.45(-1.10%)
May 22, 2015	41.05	41.28	40.74	41.01	310,331	-0.16(-0.39%)
May 21, 2015	40.30	41.20	40.30	41.17	582,728	+0.93(+2.31%)
May 20, 2015	40.25	40.73	39.98	40.24	726,271	-0.04(-0.10%)
May 19, 2015	40.99	41.13	40.22	40.28	486,443	-1.11(-2.68%)
May 15, 2015		41.39	41.39	41.39	0	+1.09(+2.70%)
May 14, 2015	40.92	40.99	40.26	40.30	502,787	-0.62(-1.52%)
May 13, 2015	41.50	41.50	40.67	40.92	565,580	-0.68(-1.63%)
May 12, 2015	41.30	41.69	40.95	41.60	515,379	+0.22(+0.53%)
May 11, 2015	42.04	42.04	40.94	41.38	763,768	-0.67(-1.59%)
May 08, 2015	42.34	42.34	41.39	42.05	595,060	-0.02(-0.05%)
May 07, 2015	41.48	42.07	41.00	42.07	906,060	+0.47(+1.13%)
May 06, 2015	41.13	41.75	40.61	41.60	839,890	-0.06(-0.14%)
May 05, 2015	42.60	42.84	41.12	41.66	729,576	-0.84(-1.98%)
May 04, 2015	42.52	42.79	42.35	42.50	348,525	-0.10(-0.23%)
May 01, 2015	42.00	42.65	41.91	42.60	427,157	+0.61(+1.45%)
Apr 30, 2015	42.68	42.99	41.99	41.99	711,655	-0.74(-1.73%)
Apr 29, 2015	42.86	43.16	42.58	42.73	631,967	-0.34(-0.79%)
Apr 28, 2015	43.04	43.51	42.73	43.07	409,061	-0.13(-0.30%)
Apr 27, 2015	43.36	43.49	42.75	43.20	430,533	+0.11(+0.26%)
Apr 24, 2015	43.07	43.30	42.78	43.09	432,196	+0.02(+0.05%)
Apr 23, 2015	42.25	43.30	42.18	43.07	625,984	+0.81(+1.92%)
Apr 22, 2015	42.35	42.35	41.58	42.26	477,470	+0.24(+0.57%)
Apr 21, 2015	42.55	42.58	41.65	42.02	521,387	-0.53(-1.25%)
Apr 20, 2015	42.29	43.10	42.18	42.55	724,593	+0.35(+0.83%)
Apr 17, 2015	42.00	42.29	41.56	42.20	603,849	+0.06(+0.14%)
Apr 16, 2015	42.00	42.21	41.30	42.14	541,890	+0.16(+0.38%)
Apr 15, 2015	41.86	42.47	41.70	41.98	620,897	+0.33(+0.79%)
Apr 14, 2015	41.00	42.09	40.95	41.65	622,981	+0.69(+1.68%)
Apr 13, 2015	41.19	41.47	40.78	40.96	1,066,608	+0.02(+0.05%)
Apr 10, 2015	41.08	41.50	40.47	40.94	1,154,331	-0.01(-0.02%)
Apr 09, 2015	40.54	41.20	40.52	40.95	475,818	+0.34(+0.84%)
Apr 08, 2015	41.34	41.35	40.12	40.61	781,685	-0.73(-1.77%)
Apr 07, 2015	40.85	41.63	40.70	41.34	738,799	+0.61(+1.50%)
Apr 06, 2015	40.71	41.09	40.41	40.73	468,762	+0.07(+0.17%)
Apr 02, 2015		40.66	40.66	40.66	0	+0.33(+0.82%)
Apr 01, 2015	40.23	40.74	40.00	40.33	790,252	+0.31(+0.77%)
Mar 31, 2015	40.00	40.56	39.95	40.02	1,008,713	+0.02(+0.05%)
Mar 30, 2015	40.01	40.62	39.90	40.00	710,406	-0.04(-0.10%)
Mar 27, 2015	40.35	40.65	39.62	40.04	786,498	-0.35(-0.87%)
Mar 26, 2015	41.06	41.55	40.18	40.39	876,476	-0.72(-1.75%)
Mar 25, 2015	41.32	41.63	41.00	41.11	641,055	+0.06(+0.15%)
Mar 24, 2015	40.29	41.23	40.25	41.05	496,678	+0.68(+1.68%)
Mar 23, 2015	40.75	41.15	40.31	40.37	498,831	-0.34(-0.84%)
Mar 20, 2015	40.46	41.18	40.30	40.71	2,880,541	+0.56(+1.39%)
Mar 19, 2015	41.00	41.28	39.96	40.15	886,096	-1.08(-2.62%)
Mar 18, 2015	40.51	41.50	40.22	41.23	804,432	+0.42(+1.03%)
Mar 17, 2015	39.90	40.87	39.75	40.81	761,533	+0.93(+2.33%)
Mar 16, 2015	39.81	40.03	39.60	39.88	959,213	-0.06(-0.15%)
Mar 13, 2015	40.13	40.20	39.55	39.94	1,288,277	-0.28(-0.70%)
Mar 12, 2015	40.16	40.51	39.93	40.22	907,082	+0.20(+0.50%)
Mar 11, 2015	40.30	40.56	39.60	40.02	2,016,365	+0.56(+1.42%)
Mar 10, 2015	39.50	39.83	39.11	39.46	1,326,938	-0.38(-0.95%)
Mar 09, 2015	40.98	40.98	39.84	39.84	751,582	-0.70(-1.73%)
Mar 06, 2015	40.74	41.01	40.10	40.54	927,492	-0.37(-0.90%)
Mar 05, 2015	41.49	41.60	40.85	40.91	892,584	-0.45(-1.09%)
Mar 04, 2015		41.63	40.62	41.36	918,178	-0.27(-0.65%)
Mar 03, 2015		42.10		41.63	1,220,324	-0.07(-0.17%)

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.