Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.55	42.84	42.35	42.64	847,886	+0.07(+0.17%)
May 28, 2015	42.60	42.65	42.32	42.57	432,039	-0.01(-0.02%)
May 27, 2015	41.94	42.65	41.93	42.58	819,755	+0.72(+1.72%)
May 26, 2015	42.10	42.10	41.70	41.86	686,389	-0.35(-0.82%)
May 22, 2015	42.22	42.20	42.20	42.20	346,012	-0.14(-0.34%)
May 21, 2015	42.54	42.57	42.24	42.35	382,311	-0.18(-0.42%)
May 20, 2015	42.78	42.91	42.45	42.52	774,559	-0.13(-0.31%)
May 19, 2015	42.37	42.74	42.35	42.66	555,584	+0.15(+0.36%)
May 18, 2015	41.85	42.55	41.74	42.51	504,135	+0.68(+1.62%)
May 15, 2015	42.02	42.07	41.61	41.83	355,010	-0.17(-0.40%)
May 14, 2015	41.58	42.02	41.44	42.00	439,987	+0.52(+1.25%)
May 13, 2015	41.92	41.98	41.34	41.48	591,952	-0.26(-0.62%)
May 12, 2015	41.39	41.87	40.98	41.74	670,711	+0.03(+0.06%)
May 11, 2015	41.54	41.93	41.54	41.71	470,448	+0.13(+0.32%)
May 08, 2015	41.55	41.80	41.47	41.58	598,884	+0.37(+0.91%)
May 07, 2015	40.82	41.23	40.82	41.20	377,922	+0.30(+0.74%)
May 06, 2015	40.90	41.13	40.71	40.90	491,275	-0.02(-0.04%)
May 05, 2015	41.59	41.78	40.82	40.92	978,011	-0.84(-2.01%)
May 04, 2015	41.38	41.87	41.36	41.76	614,297	+0.37(+0.90%)
May 01, 2015	41.04	41.45	40.75	41.38	761,260	+0.69(+1.69%)
Apr 30, 2015	41.06	41.37	40.60	40.70	1,516,378	-0.56(-1.36%)
Apr 29, 2015	41.35	41.61	41.01	41.26	682,233	-0.16(-0.39%)
Apr 28, 2015	40.90	41.43	40.72	41.42	845,309	+0.45(+1.09%)
Apr 27, 2015	41.36	41.61	40.83	40.97	1,055,315	-0.38(-0.92%)
Apr 24, 2015	41.27	41.43	41.02	41.35	662,145	+0.13(+0.31%)
Apr 23, 2015	41.11	41.43	41.01	41.22	891,405	+0.23(+0.57%)
Apr 22, 2015	40.20	41.10	39.63	40.99	1,122,906	+0.61(+1.51%)
Apr 21, 2015	40.11	40.50	39.86	40.38	1,021,229	+0.44(+1.10%)
Apr 20, 2015	39.29	40.02	39.17	39.94	1,150,207	+0.89(+2.28%)
Apr 17, 2015	39.33	39.41	38.72	39.05	734,178	-0.50(-1.26%)
Apr 16, 2015	39.37	39.56	39.07	39.55	552,463	+0.21(+0.54%)
Apr 15, 2015	39.44	39.63	39.24	39.33	551,911	+0.01(+0.02%)
Apr 14, 2015	39.04	39.58	38.89	39.32	798,089	+0.36(+0.91%)
Apr 13, 2015	38.57	39.21	38.57	38.97	820,124	+0.20(+0.53%)
Apr 10, 2015	38.86	38.99	38.59	38.76	424,077	-0.10(-0.25%)
Apr 09, 2015	38.85	39.04	38.63	38.86	399,896	+0.00(+0.00%)
Apr 08, 2015	38.82	39.11	38.56	38.86	571,975	+0.09(+0.23%)
Apr 07, 2015	38.97	39.10	38.74	38.77	459,198	-0.21(-0.55%)
Apr 06, 2015	38.83	39.07	38.66	38.99	641,910	-0.14(-0.36%)
Apr 02, 2015	39.59	39.13	39.13	39.13	537,866	-0.20(-0.52%)
Apr 01, 2015	39.31	39.35	38.82	39.33	651,985	+0.04(+0.09%)
Mar 31, 2015	39.13	39.37	38.87	39.30	1,008,654	-0.08(-0.20%)
Mar 30, 2015	38.83	39.45	38.73	39.38	470,158	+0.75(+1.94%)
Mar 27, 2015	38.88	38.88	38.48	38.63	489,034	-0.20(-0.51%)
Mar 26, 2015	38.26	38.98	38.14	38.83	578,246	+0.35(+0.90%)
Mar 25, 2015	39.38	39.38	38.47	38.48	476,659	-0.80(-2.04%)
Mar 24, 2015	39.23	39.38	39.06	39.28	485,332	-0.04(-0.11%)
Mar 23, 2015	39.73	39.76	39.31	39.32	481,701	-0.41(-1.03%)
Mar 20, 2015	39.15	39.81	38.95	39.73	1,264,972	+0.75(+1.93%)
Mar 19, 2015	38.99	39.16	38.68	38.98	443,026	-0.18(-0.47%)
Mar 18, 2015	39.05	39.35	38.74	39.16	529,903	+0.14(+0.35%)
Mar 17, 2015	38.66	39.10	38.61	39.03	654,901	+0.05(+0.13%)
Mar 16, 2015	38.48	39.09	38.41	38.98	526,884	+0.61(+1.58%)
Mar 13, 2015	38.68	38.74	38.22	38.37	505,288	-0.45(-1.15%)
Mar 12, 2015	38.37	38.83	37.96	38.82	483,494	+0.62(+1.61%)
Mar 11, 2015	37.84	38.23	37.48	38.20	773,892	+0.72(+1.93%)
Mar 10, 2015	37.32	37.96	37.23	37.48	766,084	-0.17(-0.45%)
Mar 09, 2015	37.52	37.88	37.34	37.65	1,068,833	+0.13(+0.36%)
Mar 06, 2015	37.91	38.17	37.45	37.51	616,341	-0.43(-1.13%)
Mar 05, 2015	37.80	38.08	37.74	37.94	631,134	+0.16(+0.42%)
Mar 04, 2015	38.07	38.28	37.64	37.78	670,234	-0.50(-1.30%)
Mar 03, 2015	38.52	38.73	38.22	38.28	288,085	-0.40(-1.04%)

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.