Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.95	42.13	40.53	41.26	11,233,824	+0.22(+0.54%)
May 28, 2015	41.13	41.64	40.82	41.04	6,717,053	-0.16(-0.39%)
May 27, 2015	41.68	41.79	41.02	41.20	9,762,786	-0.26(-0.64%)
May 26, 2015	42.14	42.21	41.18	41.46	10,128,224	-1.02(-2.39%)
May 22, 2015	41.93	42.48	42.48	42.48	5,114,770	+0.26(+0.63%)
May 21, 2015	41.93	42.31	41.69	42.22	5,328,674	+0.26(+0.63%)
May 20, 2015	41.74	42.19	41.53	41.95	6,208,953	+0.24(+0.58%)
May 19, 2015	41.93	42.29	41.63	41.71	7,051,669	-0.37(-0.88%)
May 18, 2015	41.48	42.18	41.28	42.08	5,463,765	+0.55(+1.32%)
May 15, 2015	41.57	41.89	41.11	41.53	6,846,626	-0.12(-0.28%)
May 14, 2015	40.79	41.73	40.73	41.64	7,328,701	+1.05(+2.59%)
May 13, 2015	40.50	40.86	40.21	40.59	6,453,609	+0.52(+1.30%)
May 12, 2015	40.58	40.59	39.90	40.07	6,342,293	-0.52(-1.27%)
May 11, 2015	40.86	40.93	39.99	40.59	8,169,087	-0.29(-0.72%)
May 08, 2015	40.23	40.97	39.76	40.88	8,012,078	+0.90(+2.25%)
May 07, 2015	39.73	40.18	39.52	39.98	8,329,760	+0.19(+0.47%)
May 06, 2015	40.40	40.53	39.46	39.79	6,832,914	-0.35(-0.86%)
May 05, 2015	40.33	40.33	39.74	40.14	6,039,808	-0.06(-0.15%)
May 04, 2015	40.82	40.89	39.85	40.20	9,698,477	-0.55(-1.34%)
May 01, 2015	39.47	40.91	39.40	40.75	9,982,224	+1.38(+3.51%)
Apr 30, 2015	40.16	40.21	38.80	39.36	11,661,607	-0.71(-1.76%)
Apr 29, 2015	40.67	40.93	39.81	40.07	8,674,263	-0.54(-1.33%)
Apr 28, 2015	41.38	41.96	40.21	40.61	11,426,608	-0.48(-1.18%)
Apr 27, 2015	41.72	41.81	40.95	41.09	11,643,739	-0.45(-1.08%)
Apr 24, 2015	41.09	42.04	41.07	41.54	7,628,900	+0.57(+1.38%)
Apr 23, 2015	41.16	41.42	40.76	40.98	8,011,958	-0.08(-0.20%)
Apr 22, 2015	40.53	41.29	40.13	41.06	9,171,001	+0.71(+1.75%)
Apr 21, 2015	39.76	40.53	39.66	40.35	7,779,496	+0.59(+1.50%)
Apr 20, 2015	39.94	40.39	39.59	39.76	7,686,285	-0.06(-0.16%)
Apr 17, 2015	40.10	40.19	39.46	39.82	7,560,878	-0.48(-1.20%)
Apr 16, 2015	39.47	40.61	39.32	40.30	9,377,480	+0.80(+2.01%)
Apr 15, 2015	39.83	40.26	39.43	39.51	9,939,461	-0.06(-0.14%)
Apr 14, 2015	39.77	39.99	39.33	39.56	10,532,185	-0.19(-0.47%)
Apr 13, 2015	41.27	41.36	39.54	39.75	10,982,747	-1.57(-3.80%)
Apr 10, 2015	40.98	41.62	40.84	41.32	7,469,797	+0.56(+1.37%)
Apr 09, 2015	40.97	41.04	40.22	40.76	8,647,921	+0.21(+0.51%)
Apr 08, 2015	40.75	41.32	40.40	40.55	9,664,723	+0.02(+0.05%)
Apr 07, 2015	41.49	41.53	40.30	40.53	14,229,152	-0.65(-1.58%)
Apr 06, 2015	41.75	41.87	40.72	41.18	13,734,618	-0.19(-0.45%)
Apr 02, 2015	43.84	41.37	41.37	41.37	18,990,968	-2.52(-5.75%)
Apr 01, 2015	44.25	44.47	43.84	43.89	11,059,231	-0.12(-0.27%)
Mar 31, 2015	43.64	44.39	43.56	44.01	7,764,198	-0.10(-0.22%)
Mar 30, 2015	42.97	44.19	42.89	44.11	10,193,700	+1.31(+3.05%)
Mar 27, 2015	44.48	44.55	42.48	42.80	11,198,100	-1.04(-2.38%)
Mar 26, 2015	44.56	44.59	43.59	43.85	11,113,535	-0.28(-0.63%)
Mar 25, 2015	43.47	44.61	43.47	44.12	15,476,417	+1.18(+2.75%)
Mar 24, 2015	43.03	43.38	42.82	42.94	10,516,690	-0.29(-0.67%)
Mar 23, 2015	42.75	43.46	42.68	43.23	10,480,769	+0.65(+1.53%)
Mar 20, 2015	42.28	43.04	42.10	42.58	15,021,417	+0.52(+1.23%)
Mar 19, 2015	42.45	42.56	41.79	42.06	7,453,436	-0.80(-1.87%)
Mar 18, 2015	41.50	43.27	41.22	42.86	12,278,129	+1.43(+3.44%)
Mar 17, 2015	41.11	41.60	40.39	41.44	7,909,084	+0.17(+0.40%)
Mar 16, 2015	40.37	41.30	40.15	41.27	7,684,261	+0.78(+1.93%)
Mar 13, 2015	40.10	40.63	39.96	40.49	7,411,232	+0.52(+1.30%)
Mar 12, 2015	40.22	41.01	39.89	39.97	10,320,859	+0.03(+0.07%)
Mar 11, 2015	38.95	40.00	38.95	39.94	15,772,173	-0.02(-0.05%)
Mar 10, 2015	40.30	40.34	39.59	39.97	9,301,047	-0.57(-1.42%)
Mar 09, 2015	40.51	41.29	40.50	40.54	8,887,296	-0.10(-0.24%)
Mar 06, 2015	40.93	41.71	40.46	40.64	8,298,719	-0.84(-2.03%)
Mar 05, 2015	41.11	41.81	41.01	41.48	9,511,649	+0.61(+1.49%)
Mar 04, 2015	41.24	41.56	40.39	40.87	10,266,087	-0.69(-1.66%)
Mar 03, 2015	40.89	41.64	40.87	41.56	9,218,858	+0.98(+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.