Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.01	42.48	41.76	41.79	2,316,201	-0.13(-0.31%)
May 28, 2015	41.84	41.97	41.24	41.92	2,361,559	-0.10(-0.24%)
May 27, 2015	41.50	42.21	41.33	42.02	3,127,968	+0.50(+1.20%)
May 26, 2015	42.47	42.82	41.00	41.52	4,193,673	-1.41(-3.28%)
May 22, 2015	42.43	42.93	42.93	42.93	2,900,100	+0.03(+0.07%)
May 21, 2015	42.26	43.19	42.08	42.90	2,883,982	+0.87(+2.07%)
May 20, 2015	41.52	42.20	40.91	42.03	2,853,970	+0.87(+2.11%)
May 19, 2015	41.09	41.38	40.73	41.16	3,269,063	-0.46(-1.11%)
May 18, 2015	41.47	41.76	41.03	41.62	2,178,582	+0.12(+0.29%)
May 15, 2015	41.41	41.97	40.86	41.50	1,961,460	-0.08(-0.19%)
May 14, 2015	41.66	42.29	41.36	41.58	2,303,644	+0.13(+0.31%)
May 13, 2015	42.01	42.08	41.00	41.45	2,345,314	-0.38(-0.91%)
May 12, 2015	41.85	42.26	41.23	41.83	2,050,517	+0.27(+0.65%)
May 11, 2015	42.70	42.76	41.41	41.56	2,194,642	-1.22(-2.85%)
May 08, 2015	42.57	42.97	41.95	42.78	2,112,341	+0.64(+1.52%)
May 07, 2015	42.83	42.87	41.54	42.14	3,111,473	-1.09(-2.52%)
May 06, 2015	43.63	44.28	43.03	43.23	3,122,870	-0.15(-0.35%)
May 05, 2015	43.11	44.00	43.06	43.38	3,376,347	+0.54(+1.26%)
May 04, 2015	43.46	43.52	42.48	42.84	2,244,574	-0.50(-1.15%)
May 01, 2015	43.99	44.24	43.00	43.34	3,713,289	-0.76(-1.72%)
Apr 30, 2015	42.51	44.43	42.11	44.10	5,144,587	+1.64(+3.86%)
Apr 29, 2015	40.96	42.62	40.67	42.46	3,645,198	+1.43(+3.49%)
Apr 28, 2015	40.66	41.32	40.46	41.03	2,608,398	+0.18(+0.44%)
Apr 27, 2015	40.76	40.95	40.21	40.85	2,599,096	+0.84(+2.10%)
Apr 24, 2015	41.26	41.59	39.84	40.01	3,245,284	-1.41(-3.40%)
Apr 23, 2015	40.56	41.87	40.56	41.42	4,555,543	+0.86(+2.12%)
Apr 22, 2015	37.64	41.44	37.62	40.56	8,158,634	+2.83(+7.50%)
Apr 21, 2015	39.58	39.61	37.55	37.73	3,580,794	-1.77(-4.48%)
Apr 20, 2015	39.33	39.96	39.17	39.50	3,892,995	+0.19(+0.48%)
Apr 17, 2015	39.83	39.90	39.00	39.31	2,641,340	-0.59(-1.48%)
Apr 16, 2015	40.64	40.92	39.88	39.90	5,206,656	-0.97(-2.37%)
Apr 15, 2015	39.16	40.90	39.13	40.87	4,374,017	+2.10(+5.42%)
Apr 14, 2015	38.39	39.25	38.08	38.77	3,598,144	+0.58(+1.52%)
Apr 13, 2015	38.83	39.21	38.12	38.19	3,311,054	-0.68(-1.75%)
Apr 10, 2015	39.30	39.65	38.74	38.87	1,855,862	-0.43(-1.09%)
Apr 09, 2015	38.25	39.44	38.18	39.30	3,591,921	+1.21(+3.18%)
Apr 08, 2015	38.22	38.60	37.88	38.09	2,940,983	+0.02(+0.05%)
Apr 07, 2015	38.25	39.15	37.96	38.07	2,893,479	-0.17(-0.44%)
Apr 06, 2015	37.46	38.46	37.17	38.24	3,011,328	+1.09(+2.93%)
Apr 02, 2015	36.69	37.15	37.15	37.15	3,449,100	+0.19(+0.51%)
Apr 01, 2015	37.19	37.68	36.83	36.96	3,863,490	-0.05(-0.14%)
Mar 31, 2015	37.21	37.71	37.00	37.01	4,449,386	-0.53(-1.41%)
Mar 30, 2015	37.64	38.03	37.29	37.54	4,541,967	+0.09(+0.24%)
Mar 27, 2015	37.46	37.81	37.16	37.45	1,803,436	-0.34(-0.90%)
Mar 26, 2015	38.13	38.57	37.40	37.79	3,225,148	+0.18(+0.48%)
Mar 25, 2015	37.50	37.79	37.06	37.61	3,617,707	+0.42(+1.13%)
Mar 24, 2015	36.97	37.49	36.95	37.19	3,832,448	+0.42(+1.14%)
Mar 23, 2015	36.80	37.39	36.75	36.77	2,114,752	-0.02(-0.05%)
Mar 20, 2015	36.65	37.74	36.56	36.79	7,348,680	+0.58(+1.60%)
Mar 19, 2015	36.54	36.71	35.99	36.21	4,139,155	-0.82(-2.21%)
Mar 18, 2015	35.86	37.71	35.58	37.03	5,960,758	+0.89(+2.46%)
Mar 17, 2015	36.57	36.74	35.37	36.14	4,855,633	-0.85(-2.30%)
Mar 16, 2015	36.40	37.01	36.14	36.99	3,552,837	+0.33(+0.90%)
Mar 13, 2015	36.28	37.00	36.01	36.66	3,800,538	+0.02(+0.05%)
Mar 12, 2015	37.50	37.52	36.58	36.64	3,449,831	-0.77(-2.06%)
Mar 11, 2015	37.39	38.11	36.81	37.41	5,162,642	-0.63(-1.66%)
Mar 10, 2015	38.68	38.97	38.04	38.04	2,538,338	-1.14(-2.91%)
Mar 09, 2015	38.77	40.08	38.69	39.18	4,006,518	+0.34(+0.88%)
Mar 06, 2015	39.11	39.53	38.55	38.84	4,195,652	-0.65(-1.65%)
Mar 05, 2015	39.35	40.11	39.11	39.49	2,992,100	-0.01(-0.03%)
Mar 04, 2015	39.57	39.68	38.89	39.50	3,530,522	-0.12(-0.30%)
Mar 03, 2015	39.78	40.06	39.42	39.62	3,796,129	-0.01(-0.03%)

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.