Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.27	40.46	39.49	39.70	356,947	-0.71(-1.75%)
May 28, 2015	40.71	40.83	40.00	40.41	417,970	-0.32(-0.79%)
May 27, 2015	40.34	40.83	40.09	40.73	317,247	+0.54(+1.34%)
May 26, 2015	40.46	40.53	39.58	40.19	504,429	-0.45(-1.10%)
May 22, 2015	40.97	40.64	40.64	40.64	232,401	-0.35(-0.85%)
May 21, 2015	41.01	41.49	40.91	40.99	249,430	-0.21(-0.50%)
May 20, 2015	41.06	41.26	40.70	41.20	188,739	+0.14(+0.35%)
May 19, 2015	41.56	41.65	40.97	41.06	418,646	-0.46(-1.10%)
May 18, 2015	41.08	41.59	40.72	41.51	464,241	+0.45(+1.09%)
May 15, 2015	41.96	41.99	41.04	41.06	252,762	-0.77(-1.84%)
May 14, 2015	41.87	42.04	41.53	41.83	339,885	+0.21(+0.49%)
May 13, 2015	41.61	41.99	41.44	41.63	401,757	+0.04(+0.11%)
May 12, 2015	41.31	41.72	40.87	41.58	431,874	+0.09(+0.22%)
May 11, 2015	41.40	41.82	41.06	41.49	262,041	-0.09(-0.21%)
May 08, 2015	41.48	41.73	41.17	41.58	398,056	+0.40(+0.98%)
May 07, 2015	41.37	41.42	39.41	41.18	1,007,393	-0.23(-0.56%)
May 06, 2015	41.01	41.46	40.64	41.41	702,119	+0.44(+1.07%)
May 05, 2015	41.31	41.71	40.76	40.98	433,812	-0.58(-1.40%)
May 04, 2015	41.59	41.78	41.38	41.56	277,213	-0.02(-0.04%)
May 01, 2015	41.58	41.94	40.98	41.57	351,705	+0.23(+0.56%)
Apr 30, 2015	42.12	42.74	41.18	41.34	635,630	-1.18(-2.78%)
Apr 29, 2015	42.38	42.84	42.31	42.52	342,391	+0.04(+0.08%)
Apr 28, 2015	41.81	42.61	41.38	42.49	398,517	+0.72(+1.71%)
Apr 27, 2015	42.62	42.93	41.62	41.77	316,611	-0.87(-2.03%)
Apr 24, 2015	42.64	42.77	42.26	42.64	488,308	-0.10(-0.23%)
Apr 23, 2015	42.63	42.92	42.37	42.74	509,747	-0.09(-0.21%)
Apr 22, 2015	43.20	43.38	42.63	42.83	327,385	-0.60(-1.38%)
Apr 21, 2015	43.60	43.77	43.16	43.43	392,190	-0.10(-0.23%)
Apr 20, 2015	43.09	43.89	42.96	43.52	320,264	+0.68(+1.59%)
Apr 17, 2015	43.18	43.46	42.38	42.84	447,234	-0.70(-1.60%)
Apr 16, 2015	44.72	44.77	43.23	43.54	584,513	-1.17(-2.62%)
Apr 15, 2015	43.87	44.88	43.36	44.71	1,331,574	+1.07(+2.46%)
Apr 14, 2015	42.83	44.97	42.33	43.64	1,605,194	+0.82(+1.92%)
Apr 13, 2015	43.06	43.66	42.58	42.82	1,104,005	-0.34(-0.79%)
Apr 10, 2015	45.02	45.03	42.05	43.16	1,581,521	-1.75(-3.90%)
Apr 09, 2015	45.05	45.51	44.86	44.91	900,127	-0.03(-0.06%)
Apr 08, 2015	44.41	45.08	44.41	44.94	708,072	+0.53(+1.19%)
Apr 07, 2015	44.71	44.97	44.37	44.41	450,952	-0.30(-0.68%)
Apr 06, 2015	44.75	44.98	44.37	44.71	475,055	-0.38(-0.85%)
Apr 02, 2015	45.39	45.10	45.10	45.10	446,864	-0.30(-0.65%)
Apr 01, 2015	45.30	45.57	45.16	45.39	288,609	-0.13(-0.29%)
Mar 31, 2015	45.45	45.63	45.10	45.53	304,186	-0.22(-0.49%)
Mar 30, 2015	45.41	46.11	45.33	45.75	292,295	+0.62(+1.37%)
Mar 27, 2015	45.64	45.82	45.09	45.13	249,914	-0.48(-1.06%)
Mar 26, 2015	45.38	46.10	45.21	45.62	254,651	+0.13(+0.28%)
Mar 25, 2015	46.09	46.34	45.44	45.49	260,039	-0.51(-1.11%)
Mar 24, 2015	46.14	46.53	45.95	46.00	221,641	-0.25(-0.54%)
Mar 23, 2015	45.74	46.65	45.74	46.25	259,295	+0.51(+1.11%)
Mar 20, 2015	44.75	45.89	44.58	45.74	811,864	+1.22(+2.73%)
Mar 19, 2015	45.61	45.78	44.52	44.53	544,272	-1.08(-2.37%)
Mar 18, 2015	45.89	46.21	45.39	45.61	411,225	-0.47(-1.03%)
Mar 17, 2015	45.89	46.21	45.43	46.08	455,798	-0.10(-0.21%)
Mar 16, 2015	45.89	46.31	45.80	46.18	356,194	+0.53(+1.16%)
Mar 13, 2015	46.49	46.68	45.62	45.65	441,847	-0.84(-1.81%)
Mar 12, 2015	46.00	46.57	45.95	46.49	371,526	+0.72(+1.56%)
Mar 11, 2015	45.47	45.96	45.47	45.78	380,630	+0.36(+0.79%)
Mar 10, 2015	45.70	45.81	45.26	45.42	217,666	-0.85(-1.84%)
Mar 09, 2015	46.50	46.65	46.23	46.27	217,264	-0.09(-0.19%)
Mar 06, 2015	46.38	47.38	46.13	46.36	190,227	-0.21(-0.46%)
Mar 05, 2015	46.70	46.96	46.41	46.57	176,282	-0.10(-0.21%)
Mar 04, 2015	46.98	47.33	46.57	46.67	189,251	-0.65(-1.38%)
Mar 03, 2015	47.23	47.58	46.94	47.33	191,564	-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.