Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.28	40.47	39.50	39.70	356,916	-0.71(-1.75%)
May 28, 2015	40.72	40.83	40.00	40.41	417,934	-0.32(-0.79%)
May 27, 2015	40.34	40.83	40.10	40.74	317,220	+0.54(+1.34%)
May 26, 2015	40.47	40.53	39.59	40.20	504,385	-0.45(-1.10%)
May 22, 2015	40.98	40.65	40.65	40.65	232,381	-0.35(-0.85%)
May 21, 2015	41.01	41.49	40.92	41.00	249,409	-0.21(-0.50%)
May 20, 2015	41.06	41.27	40.70	41.20	188,722	+0.14(+0.35%)
May 19, 2015	41.56	41.65	40.98	41.06	418,610	-0.46(-1.10%)
May 18, 2015	41.09	41.60	40.73	41.52	464,201	+0.45(+1.09%)
May 15, 2015	41.96	42.00	41.05	41.07	252,741	-0.77(-1.84%)
May 14, 2015	41.87	42.04	41.53	41.84	339,855	+0.21(+0.49%)
May 13, 2015	41.61	41.99	41.44	41.63	401,722	+0.04(+0.11%)
May 12, 2015	41.32	41.72	40.87	41.59	431,836	+0.09(+0.22%)
May 11, 2015	41.40	41.82	41.07	41.50	262,018	-0.09(-0.21%)
May 08, 2015	41.49	41.73	41.18	41.59	398,022	+0.40(+0.98%)
May 07, 2015	41.37	41.43	39.41	41.18	1,007,306	-0.23(-0.56%)
May 06, 2015	41.01	41.46	40.65	41.42	702,058	+0.44(+1.07%)
May 05, 2015	41.32	41.71	40.76	40.98	433,775	-0.58(-1.40%)
May 04, 2015	41.60	41.78	41.38	41.56	277,189	-0.02(-0.04%)
May 01, 2015	41.59	41.94	40.98	41.58	351,675	+0.23(+0.56%)
Apr 30, 2015	42.12	42.74	41.18	41.35	635,575	-1.18(-2.78%)
Apr 29, 2015	42.38	42.84	42.31	42.53	342,362	+0.04(+0.08%)
Apr 28, 2015	41.81	42.62	41.38	42.49	398,483	+0.72(+1.71%)
Apr 27, 2015	42.62	42.94	41.62	41.77	316,584	-0.87(-2.03%)
Apr 24, 2015	42.64	42.78	42.27	42.64	488,266	-0.10(-0.23%)
Apr 23, 2015	42.63	42.92	42.38	42.74	509,703	-0.09(-0.21%)
Apr 22, 2015	43.21	43.38	42.63	42.83	327,357	-0.60(-1.38%)
Apr 21, 2015	43.61	43.77	43.16	43.43	392,156	-0.10(-0.23%)
Apr 20, 2015	43.10	43.89	42.96	43.53	320,236	+0.68(+1.59%)
Apr 17, 2015	43.19	43.47	42.38	42.85	447,195	-0.70(-1.60%)
Apr 16, 2015	44.73	44.77	43.23	43.55	584,462	-1.17(-2.62%)
Apr 15, 2015	43.88	44.88	43.37	44.72	1,331,460	+1.07(+2.46%)
Apr 14, 2015	42.83	44.98	42.33	43.64	1,605,055	+0.82(+1.92%)
Apr 13, 2015	43.06	43.66	42.58	42.82	1,103,909	-0.34(-0.79%)
Apr 10, 2015	45.02	45.03	42.05	43.16	1,581,385	-1.75(-3.90%)
Apr 09, 2015	45.06	45.52	44.86	44.91	900,050	-0.03(-0.06%)
Apr 08, 2015	44.41	45.08	44.41	44.94	708,011	+0.53(+1.19%)
Apr 07, 2015	44.72	44.98	44.37	44.41	450,913	-0.30(-0.68%)
Apr 06, 2015	44.75	44.99	44.37	44.72	475,014	-0.38(-0.85%)
Apr 02, 2015	45.40	45.10	45.10	45.10	446,825	-0.30(-0.65%)
Apr 01, 2015	45.31	45.58	45.16	45.40	288,584	-0.13(-0.29%)
Mar 31, 2015	45.45	45.63	45.10	45.53	304,160	-0.22(-0.49%)
Mar 30, 2015	45.42	46.11	45.33	45.76	292,270	+0.62(+1.37%)
Mar 27, 2015	45.64	45.83	45.09	45.14	249,892	-0.48(-1.06%)
Mar 26, 2015	45.38	46.11	45.22	45.62	254,629	+0.13(+0.28%)
Mar 25, 2015	46.10	46.35	45.44	45.50	260,017	-0.51(-1.11%)
Mar 24, 2015	46.15	46.53	45.95	46.01	221,621	-0.25(-0.54%)
Mar 23, 2015	45.75	46.66	45.75	46.26	259,272	+0.51(+1.11%)
Mar 20, 2015	44.75	45.89	44.59	45.75	811,794	+1.22(+2.73%)
Mar 19, 2015	45.61	45.78	44.52	44.53	544,225	-1.08(-2.37%)
Mar 18, 2015	45.90	46.21	45.40	45.61	411,190	-0.47(-1.03%)
Mar 17, 2015	45.89	46.21	45.43	46.09	455,758	-0.10(-0.21%)
Mar 16, 2015	45.89	46.31	45.81	46.18	356,163	+0.53(+1.16%)
Mar 13, 2015	46.50	46.69	45.62	45.66	441,809	-0.84(-1.81%)
Mar 12, 2015	46.01	46.57	45.95	46.50	371,494	+0.72(+1.56%)
Mar 11, 2015	45.48	45.96	45.48	45.78	380,597	+0.36(+0.79%)
Mar 10, 2015	45.70	45.82	45.26	45.42	217,647	-0.85(-1.84%)
Mar 09, 2015	46.51	46.65	46.24	46.27	217,245	-0.09(-0.19%)
Mar 06, 2015	46.38	47.38	46.13	46.36	190,211	-0.21(-0.46%)
Mar 05, 2015	46.70	46.96	46.42	46.58	176,267	-0.10(-0.21%)
Mar 04, 2015	46.98	47.33	46.58	46.68	189,235	-0.65(-1.38%)
Mar 03, 2015	47.23	47.58	46.95	47.33	191,548	-0.20(-0.41%)

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.