Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.33	41.36	40.94	41.00	27,042	-0.85(-2.03%)
May 28, 2015	41.83	42.24	41.78	41.85	101,320	+0.77(+1.87%)
May 27, 2015	40.88	41.22	40.88	41.08	5,451	+0.02(+0.05%)
May 26, 2015	41.36	41.36	40.85	41.06	15,242	+0.46(+1.13%)
May 22, 2015		40.60	40.60	40.60	0	-0.21(-0.51%)
May 21, 2015	40.47	40.82	40.47	40.81	10,218	-0.04(-0.10%)
May 20, 2015		41.01	40.73	40.85	24,622	-1.96(-4.58%)
May 19, 2015	42.67	42.81	42.65	42.81	8,436	+0.31(+0.73%)
May 18, 2015	42.50	42.67	42.49	42.50	537,192	+0.91(+2.19%)
May 15, 2015	41.47	41.59	41.40	41.59	755,146	+0.46(+1.12%)
May 14, 2015	40.97	41.15	40.97	41.13	82,483	+0.06(+0.15%)
May 13, 2015	41.07	41.32	41.07	41.07	9,660	-0.33(-0.80%)
May 12, 2015	41.36	41.43	41.18	41.40	11,785	-0.25(-0.60%)
May 11, 2015	41.85	41.86	41.53	41.65	12,652	-0.71(-1.68%)
May 08, 2015	41.46	42.36	41.46	42.36	5,563	+1.08(+2.62%)
May 07, 2015	41.08	41.30	40.99	41.28	51,926	+1.11(+2.76%)
May 06, 2015	40.31	40.37	40.10	40.17	12,580	+0.05(+0.12%)
May 05, 2015	40.60	40.60	40.12	40.12	9,878	-0.63(-1.55%)
May 04, 2015	40.75	40.75	40.44	40.75	13,851	+0.00(+0.00%)
May 01, 2015	40.59	40.97	40.48	40.75	46,750	-0.14(-0.34%)
Apr 30, 2015	41.11	41.11	40.72	40.89	892,761	-1.20(-2.85%)
Apr 29, 2015	42.09	42.20	41.78	42.09	12,873	-0.21(-0.50%)
Apr 28, 2015	42.38	42.73	42.28	42.30	6,977	+0.10(+0.24%)
Apr 27, 2015	42.00	42.24	41.96	42.20	24,399	-0.21(-0.50%)
Apr 24, 2015	42.47	42.51	42.23	42.41	5,211	-0.49(-1.14%)
Apr 23, 2015	42.61	42.93	42.61	42.90	38,967	+0.71(+1.68%)
Apr 22, 2015	41.89	42.22	41.89	42.19	38,266	+0.59(+1.42%)
Apr 21, 2015	41.40	41.83	41.40	41.60	8,950	+1.48(+3.69%)
Apr 20, 2015	40.33	40.33	40.07	40.12	12,040	+0.10(+0.25%)
Apr 17, 2015	40.15	40.15	39.77	40.02	7,482	-0.02(-0.04%)
Apr 16, 2015	39.95	40.38	39.92	40.04	8,006	+0.25(+0.62%)
Apr 15, 2015	39.52	39.80	39.52	39.79	16,805	+0.70(+1.79%)
Apr 14, 2015	38.83	39.27	38.83	39.09	66,707	+0.05(+0.13%)
Apr 13, 2015	39.25	39.25	38.68	39.04	6,683	-0.45(-1.14%)
Apr 10, 2015	39.46	39.49	39.16	39.49	6,717	+0.28(+0.71%)
Apr 09, 2015	39.32	39.32	39.10	39.21	12,901	+0.12(+0.31%)
Apr 08, 2015	39.04	39.35	38.85	39.09	195,605	-0.86(-2.15%)
Apr 07, 2015	39.74	40.00	39.74	39.95	2,163,246	+0.69(+1.76%)
Apr 06, 2015	38.80	39.30	38.80	39.26	11,179	+0.46(+1.19%)
Apr 02, 2015		38.80	38.80	38.80	0	+0.86(+2.27%)
Apr 01, 2015	37.80	38.04	37.80	37.94	12,701	+0.16(+0.44%)
Mar 31, 2015	37.78	37.89	37.57	37.77	43,362	-0.77(-1.98%)
Mar 30, 2015	38.50	38.73	38.46	38.54	84,012	-0.05(-0.14%)
Mar 27, 2015	38.29	38.75	38.29	38.59	404,519	+0.41(+1.06%)
Mar 26, 2015	38.15	38.30	37.60	38.19	20,449	-0.25(-0.65%)
Mar 25, 2015	38.83	38.83	38.32	38.44	13,965	+0.16(+0.42%)
Mar 24, 2015	38.72	38.72	38.28	38.28	36,701	-0.03(-0.08%)
Mar 23, 2015	38.21	38.58	38.21	38.31	5,542	-0.01(-0.02%)
Mar 20, 2015	38.06	38.35	38.06	38.32	14,015	+0.59(+1.56%)
Mar 19, 2015	38.07	38.07	37.71	37.73	12,172	-0.55(-1.44%)
Mar 18, 2015	37.85	38.40	37.85	38.28	16,485	+0.89(+2.38%)
Mar 17, 2015	37.18	37.60	37.18	37.39	11,369	+0.28(+0.75%)
Mar 16, 2015	37.25	37.25	37.08	37.11	50,106	+0.66(+1.81%)
Mar 13, 2015	36.35	36.45	36.35	36.45	529,694	-0.35(-0.95%)
Mar 12, 2015	36.50	36.87	36.50	36.80	95,395	+1.95(+5.61%)
Mar 11, 2015	34.78	34.99	34.77	34.84	42,318	-0.16(-0.44%)
Mar 10, 2015	34.80	35.15	34.80	35.00	10,686	-0.61(-1.71%)
Mar 09, 2015	35.83	35.83	35.54	35.61	8,177	-0.03(-0.08%)
Mar 06, 2015	35.98	35.98	35.54	35.64	67,437	+0.00(+0.00%)
Mar 05, 2015	35.46	35.86	35.46	35.64	55,515	+0.03(+0.08%)
Mar 04, 2015	35.44	35.61	35.29	35.61	19,127	-0.38(-1.04%)
Mar 03, 2015	35.88	36.15	35.88	35.98	9,518	+0.09(+0.26%)

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.