Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.50	40.94	40.02	40.50	4,949,676	+0.12(+0.30%)
May 28, 2015	39.94	40.63	39.59	40.38	5,617,287	+0.31(+0.76%)
May 27, 2015	40.78	41.02	39.76	40.07	5,130,088	-0.77(-1.88%)
May 26, 2015	40.64	41.42	40.45	40.84	6,692,352	+0.32(+0.80%)
May 22, 2015	40.17	40.51	40.51	40.51	4,198,181	+0.00(+0.00%)
May 21, 2015	41.11	41.15	40.46	40.51	5,369,876	-0.19(-0.48%)
May 20, 2015	40.92	41.04	40.20	40.71	3,749,312	-0.20(-0.50%)
May 19, 2015	41.25	41.36	40.58	40.91	3,765,335	-0.81(-1.95%)
May 18, 2015	41.56	41.87	41.25	41.73	3,768,419	+0.21(+0.51%)
May 15, 2015	41.14	41.86	40.80	41.51	4,581,584	+0.35(+0.85%)
May 14, 2015	42.03	42.11	40.90	41.16	7,313,624	-0.72(-1.72%)
May 13, 2015	42.95	43.13	41.75	41.88	7,036,172	-0.67(-1.57%)
May 12, 2015	42.43	42.85	42.21	42.55	7,263,825	-0.06(-0.15%)
May 11, 2015	43.22	43.67	41.91	42.61	22,579,390	-2.82(-6.21%)
May 08, 2015	44.96	45.68	44.17	45.44	4,504,672	+0.92(+2.08%)
May 07, 2015	45.25	45.25	43.93	44.51	3,935,806	-0.81(-1.80%)
May 06, 2015	46.45	47.13	44.84	45.32	4,012,093	-0.56(-1.23%)
May 05, 2015	48.24	48.56	45.88	45.89	8,058,424	-1.11(-2.35%)
May 04, 2015	46.41	47.19	46.18	46.99	4,038,844	+0.69(+1.49%)
May 01, 2015	46.78	46.99	46.17	46.30	2,636,034	-0.44(-0.95%)
Apr 30, 2015	46.90	47.33	46.13	46.74	3,378,724	+0.09(+0.20%)
Apr 29, 2015	46.02	47.12	45.85	46.65	3,470,909	+0.49(+1.06%)
Apr 28, 2015	45.79	46.22	45.29	46.16	4,497,306	+0.30(+0.64%)
Apr 27, 2015	46.95	47.14	45.70	45.87	4,201,676	-0.66(-1.43%)
Apr 24, 2015	47.23	47.35	46.09	46.53	3,233,093	-0.94(-1.98%)
Apr 23, 2015	47.27	48.20	47.27	47.47	2,511,710	+0.30(+0.64%)
Apr 22, 2015	47.62	47.82	46.93	47.17	2,630,571	+0.05(+0.10%)
Apr 21, 2015	48.23	48.50	47.02	47.12	2,933,755	-1.50(-3.09%)
Apr 20, 2015	48.20	49.06	48.08	48.62	2,496,746	+0.61(+1.27%)
Apr 17, 2015	48.14	48.76	47.77	48.02	4,210,363	-0.45(-0.93%)
Apr 16, 2015	48.90	49.24	48.41	48.47	3,915,282	-0.81(-1.65%)
Apr 15, 2015	48.07	49.47	47.73	49.28	3,792,733	+1.60(+3.36%)
Apr 14, 2015	47.01	47.68	46.85	47.67	2,966,865	+1.07(+2.29%)
Apr 13, 2015	47.34	47.56	46.39	46.61	2,058,084	-0.32(-0.69%)
Apr 10, 2015	47.06	47.27	46.73	46.93	1,693,132	+0.00(+0.00%)
Apr 09, 2015	46.27	46.98	45.97	46.93	3,323,349	+0.91(+1.98%)
Apr 08, 2015	46.68	47.05	45.95	46.02	2,663,624	-0.34(-0.74%)
Apr 07, 2015	46.69	47.39	46.20	46.36	3,040,566	-0.32(-0.69%)
Apr 06, 2015	46.56	46.94	45.97	46.68	2,812,585	+0.67(+1.46%)
Apr 02, 2015	44.71	46.01	46.01	46.01	3,363,894	+0.97(+2.15%)
Apr 01, 2015	45.41	45.95	44.95	45.04	3,513,989	-0.03(-0.06%)
Mar 31, 2015	44.48	45.82	44.45	45.07	4,483,735	-0.14(-0.31%)
Mar 30, 2015	44.71	45.31	43.98	45.20	3,512,812	+0.97(+2.19%)
Mar 27, 2015	43.75	44.80	43.50	44.24	3,671,183	+0.06(+0.13%)
Mar 26, 2015	44.03	44.38	43.24	44.18	3,545,053	+1.08(+2.50%)
Mar 25, 2015	42.69	43.50	41.91	43.10	4,237,564	+0.81(+1.92%)
Mar 24, 2015	42.91	42.98	42.01	42.29	3,803,759	-0.47(-1.10%)
Mar 23, 2015	44.26	44.68	42.74	42.76	3,514,156	-1.33(-3.01%)
Mar 20, 2015	44.24	44.99	43.91	44.09	5,577,469	+0.24(+0.55%)
Mar 19, 2015	43.41	44.15	43.14	43.85	3,439,079	-0.50(-1.12%)
Mar 18, 2015	41.70	44.88	41.63	44.35	5,461,838	+2.31(+5.50%)
Mar 17, 2015	41.77	42.46	41.39	42.03	3,866,880	+0.00(+0.00%)
Mar 16, 2015	40.24	42.07	40.20	42.03	4,506,843	+1.46(+3.59%)
Mar 13, 2015	40.27	40.80	39.91	40.58	3,844,879	-0.20(-0.50%)
Mar 12, 2015	41.22	41.29	40.67	40.78	2,506,413	-0.12(-0.29%)
Mar 11, 2015	40.83	41.19	40.52	40.90	3,365,745	+0.10(+0.25%)
Mar 10, 2015	40.85	41.78	40.80	40.80	2,735,205	-0.69(-1.67%)
Mar 09, 2015	41.83	42.30	41.47	41.49	3,535,869	-0.34(-0.82%)
Mar 06, 2015	41.89	42.93	41.65	41.83	6,176,771	-0.63(-1.48%)
Mar 05, 2015	43.29	43.78	42.40	42.46	6,334,446	-1.05(-2.41%)
Mar 04, 2015	43.37	43.73	42.50	43.51	4,363,902	+0.21(+0.49%)
Mar 03, 2015	43.11	43.85	42.79	43.30	4,657,392	+0.53(+1.23%)

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.