Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.78	38.68	37.52	38.44	13,999,828	+0.60(+1.59%)
May 28, 2015	38.19	38.63	37.77	37.84	12,155,342	-0.25(-0.66%)
May 27, 2015	37.64	38.62	37.64	38.09	13,825,501	+0.61(+1.62%)
May 26, 2015	38.89	38.93	37.36	37.48	20,761,616	-1.19(-3.08%)
May 22, 2015	39.39	38.67	38.67	38.67	11,858,054	-0.51(-1.30%)
May 21, 2015	38.96	39.54	38.23	39.18	18,163,724	+0.12(+0.30%)
May 20, 2015	41.07	41.13	38.65	39.07	42,017,920	-2.32(-5.60%)
May 19, 2015	42.72	42.87	41.30	41.38	14,235,061	-1.04(-2.45%)
May 18, 2015	42.08	42.62	41.99	42.42	8,865,370	+0.33(+0.79%)
May 15, 2015	42.84	42.89	42.07	42.09	10,735,916	-0.36(-0.84%)
May 14, 2015	42.40	42.79	41.98	42.45	9,848,523	+0.56(+1.33%)
May 13, 2015	42.44	42.97	41.60	41.90	18,793,198	+0.61(+1.48%)
May 12, 2015	41.48	41.56	41.15	41.29	8,425,970	-0.64(-1.52%)
May 11, 2015	41.23	42.40	41.13	41.92	13,914,018	+0.57(+1.39%)
May 08, 2015	40.84	41.58	40.84	41.35	11,094,986	+0.73(+1.79%)
May 07, 2015	39.65	41.17	39.65	40.62	17,506,354	+1.16(+2.95%)
May 06, 2015	38.99	39.64	38.36	39.46	14,273,201	+0.22(+0.57%)
May 05, 2015	39.66	40.22	39.22	39.24	12,699,570	-1.24(-3.07%)
May 04, 2015	41.03	41.56	40.33	40.48	10,801,848	-0.33(-0.81%)
May 01, 2015	40.05	41.14	39.93	40.81	12,833,508	+0.91(+2.28%)
Apr 30, 2015	40.00	40.86	39.65	39.90	10,357,049	-0.35(-0.87%)
Apr 29, 2015	40.97	41.11	39.56	40.25	12,822,968	-1.05(-2.53%)
Apr 28, 2015	41.37	41.51	40.36	41.29	9,716,764	-0.22(-0.54%)
Apr 27, 2015	42.04	42.10	41.41	41.51	11,187,489	-0.47(-1.13%)
Apr 24, 2015	41.80	42.35	41.72	41.99	11,502,814	+0.49(+1.18%)
Apr 23, 2015	41.35	41.94	41.22	41.50	11,276,157	-0.09(-0.21%)
Apr 22, 2015	41.43	41.67	40.82	41.59	10,840,665	+0.27(+0.65%)
Apr 21, 2015	41.02	41.46	40.72	41.32	10,517,011	+0.45(+1.09%)
Apr 20, 2015	40.34	40.95	40.00	40.87	9,867,552	+0.87(+2.17%)
Apr 17, 2015	39.97	40.42	39.84	40.00	10,720,455	-0.21(-0.51%)
Apr 16, 2015	39.50	40.58	39.47	40.21	14,833,554	+0.71(+1.79%)
Apr 15, 2015	39.75	40.52	39.15	39.50	25,526,608	+1.00(+2.60%)
Apr 14, 2015	38.48	38.60	37.94	38.50	11,451,634	+0.01(+0.02%)
Apr 13, 2015	38.50	39.21	38.42	38.49	11,438,514	-0.14(-0.37%)
Apr 10, 2015	38.54	38.90	38.47	38.64	9,130,457	+0.08(+0.21%)
Apr 09, 2015	38.81	39.30	38.22	38.56	10,858,496	-0.13(-0.35%)
Apr 08, 2015	37.48	38.70	37.46	38.69	15,704,215	+1.47(+3.96%)
Apr 07, 2015	37.54	37.94	37.19	37.22	10,252,695	-0.11(-0.29%)
Apr 06, 2015	37.01	37.46	36.66	37.32	20,699,344	-0.44(-1.16%)
Apr 02, 2015	38.35	37.76	37.76	37.76	17,403,982	-0.90(-2.33%)
Apr 01, 2015	39.03	39.32	38.36	38.66	21,595,286	-1.52(-3.78%)
Mar 31, 2015	40.74	40.77	39.91	40.18	10,829,098	-0.54(-1.32%)
Mar 30, 2015	40.52	41.02	40.52	40.72	9,313,994	+0.61(+1.52%)
Mar 27, 2015	39.66	40.42	39.61	40.11	8,932,249	+0.71(+1.79%)
Mar 26, 2015	38.56	39.64	38.08	39.41	17,801,024	-0.38(-0.97%)
Mar 25, 2015	41.03	41.09	39.66	39.79	11,618,252	-1.35(-3.28%)
Mar 24, 2015	41.42	41.50	41.13	41.14	10,647,009	-0.49(-1.18%)
Mar 23, 2015	42.38	42.53	41.61	41.63	12,076,821	-0.75(-1.77%)
Mar 20, 2015	41.84	42.57	41.84	42.38	23,799,408	+0.14(+0.34%)
Mar 19, 2015	41.43	42.32	41.43	42.24	18,817,002	+1.30(+3.17%)
Mar 18, 2015	41.78	41.81	40.59	40.94	21,279,876	-0.75(-1.80%)
Mar 17, 2015	41.56	41.96	41.29	41.69	12,960,614	+0.44(+1.06%)
Mar 16, 2015	41.25	41.55	41.08	41.26	9,529,441	+0.59(+1.45%)
Mar 13, 2015	40.62	41.44	40.51	40.67	11,232,703	+0.15(+0.37%)
Mar 12, 2015	39.44	40.58	39.39	40.51	10,388,624	+1.17(+2.98%)
Mar 11, 2015	38.84	39.67	38.82	39.34	9,626,351	+0.54(+1.38%)
Mar 10, 2015	39.65	39.67	38.67	38.81	11,086,461	-1.03(-2.58%)
Mar 09, 2015	39.21	39.97	39.15	39.83	9,411,796	+0.71(+1.80%)
Mar 06, 2015	39.60	39.96	38.99	39.13	8,422,056	-0.55(-1.37%)
Mar 05, 2015	40.64	40.64	39.37	39.67	13,584,894	-0.68(-1.68%)
Mar 04, 2015	40.54	40.92	40.04	40.35	11,594,188	-0.56(-1.38%)
Mar 03, 2015	39.84	40.94	39.57	40.92	14,512,774	+0.35(+0.86%)

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.