Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.35	40.89	40.25	40.30	609,296	-0.26(-0.64%)
May 28, 2015	40.15	40.61	39.82	40.56	815,666	+0.28(+0.70%)
May 27, 2015	40.15	40.29	39.68	40.28	506,370	+0.06(+0.16%)
May 26, 2015	40.55	40.55	39.93	40.22	767,206	-0.98(-2.38%)
May 22, 2015	41.20	41.19	41.19	41.19	411,062	-0.09(-0.21%)
May 21, 2015	42.17	42.17	41.22	41.28	619,533	-0.92(-2.19%)
May 20, 2015	41.84	42.67	41.69	42.20	549,059	+0.53(+1.28%)
May 19, 2015	42.34	42.34	41.44	41.67	987,581	-0.99(-2.33%)
May 18, 2015	42.56	42.95	42.36	42.67	462,887	+0.09(+0.22%)
May 15, 2015	42.49	43.08	42.34	42.57	1,039,059	-0.32(-0.75%)
May 14, 2015	43.28	43.87	42.74	42.89	943,364	+0.13(+0.29%)
May 13, 2015	42.58	43.18	42.49	42.77	962,942	+0.64(+1.52%)
May 12, 2015	42.05	42.37	41.77	42.13	711,319	+0.43(+1.03%)
May 11, 2015	41.73	42.08	41.30	41.69	729,233	-0.03(-0.08%)
May 08, 2015	41.73	42.14	41.26	41.73	890,198	-0.37(-0.87%)
May 07, 2015	41.30	42.79	41.20	42.09	2,079,117	+0.72(+1.74%)
May 06, 2015	42.83	43.03	41.03	41.37	1,373,074	-1.10(-2.60%)
May 05, 2015	42.67	42.70	42.10	42.48	1,398,631	+0.31(+0.72%)
May 04, 2015	42.30	42.41	41.65	42.17	1,098,242	+0.39(+0.94%)
May 01, 2015	41.37	41.96	40.91	41.78	1,336,955	+1.21(+2.97%)
Apr 30, 2015	39.68	40.66	39.34	40.58	992,767	+0.33(+0.82%)
Apr 29, 2015	39.99	40.43	39.61	40.25	751,598	+0.37(+0.92%)
Apr 28, 2015	39.10	40.29	38.97	39.88	896,186	+0.99(+2.56%)
Apr 27, 2015	38.95	40.10	38.72	38.88	927,920	+0.34(+0.87%)
Apr 24, 2015	39.26	39.71	38.43	38.55	540,588	-0.84(-2.13%)
Apr 23, 2015	38.80	39.75	38.52	39.39	564,219	+0.70(+1.82%)
Apr 22, 2015	39.85	39.95	38.41	38.68	1,277,791	-1.37(-3.42%)
Apr 21, 2015	39.18	40.58	38.99	40.05	596,512	+0.87(+2.22%)
Apr 20, 2015	38.39	39.46	37.88	39.18	973,043	+0.69(+1.79%)
Apr 17, 2015	38.45	38.89	38.32	38.49	842,253	+0.36(+0.94%)
Apr 16, 2015	38.59	38.86	37.84	38.13	1,039,195	-0.22(-0.57%)
Apr 15, 2015	38.51	38.67	37.87	38.35	777,216	+0.22(+0.57%)
Apr 14, 2015	38.44	38.67	37.98	38.13	649,470	-0.31(-0.79%)
Apr 13, 2015	38.84	39.02	38.23	38.44	535,058	-0.41(-1.07%)
Apr 10, 2015	39.02	39.31	38.53	38.85	538,700	+0.47(+1.22%)
Apr 09, 2015	38.02	38.43	37.85	38.38	682,826	-0.08(-0.20%)
Apr 08, 2015	39.14	39.14	38.12	38.46	753,495	-0.58(-1.48%)
Apr 07, 2015	40.00	40.00	38.86	39.04	665,234	-1.18(-2.94%)
Apr 06, 2015	40.38	40.61	39.84	40.22	913,823	+1.38(+3.55%)
Apr 02, 2015	38.88	38.84	38.84	38.84	906,815	-0.14(-0.36%)
Apr 01, 2015	38.35	39.10	38.27	38.99	1,404,086	+0.99(+2.60%)
Mar 31, 2015	37.44	38.06	37.27	38.00	791,832	+0.49(+1.31%)
Mar 30, 2015	37.08	37.87	36.88	37.51	732,097	-0.05(-0.15%)
Mar 27, 2015	38.44	38.51	37.43	37.56	1,079,148	-1.26(-3.25%)
Mar 26, 2015	40.18	40.63	38.31	38.82	912,771	-0.41(-1.04%)
Mar 25, 2015	40.09	40.29	39.18	39.23	774,494	-0.55(-1.38%)
Mar 24, 2015	40.47	40.63	39.71	39.78	832,026	-0.84(-2.06%)
Mar 23, 2015	40.32	40.68	39.68	40.61	1,142,978	+0.48(+1.19%)
Mar 20, 2015	38.94	40.15	38.93	40.14	1,156,464	+1.60(+4.17%)
Mar 19, 2015	38.11	38.99	37.76	38.53	909,649	-0.15(-0.38%)
Mar 18, 2015	37.28	39.24	36.70	38.68	1,471,033	+1.01(+2.68%)
Mar 17, 2015	36.80	37.99	36.65	37.67	1,123,150	+0.38(+1.03%)
Mar 16, 2015	37.12	37.80	36.79	37.29	757,972	+0.13(+0.34%)
Mar 13, 2015	37.21	37.47	36.55	37.16	1,017,000	+0.17(+0.47%)
Mar 12, 2015	38.38	38.52	36.86	36.99	1,372,410	-1.06(-2.78%)
Mar 11, 2015	36.39	38.34	35.96	38.05	1,444,213	+1.53(+4.18%)
Mar 10, 2015	37.17	38.09	36.07	36.52	1,395,584	-0.57(-1.52%)
Mar 09, 2015	38.20	38.40	36.96	37.09	822,901	-0.79(-2.09%)
Mar 06, 2015	38.71	39.10	37.58	37.88	1,512,653	-1.70(-4.29%)
Mar 05, 2015	39.71	40.54	39.33	39.57	654,068	+0.03(+0.08%)
Mar 04, 2015	39.77	40.13	39.12	39.54	648,675	-0.58(-1.45%)
Mar 03, 2015	40.92	41.58	39.89	40.13	723,807	-0.50(-1.24%)

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.