Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.14	40.33	39.36	39.57	358,125	-0.71(-1.75%)
May 28, 2015	40.58	40.70	39.86	40.28	419,349	-0.32(-0.79%)
May 27, 2015	40.20	40.70	39.96	40.60	318,294	+0.54(+1.34%)
May 26, 2015	40.33	40.39	39.45	40.06	506,093	-0.45(-1.10%)
May 22, 2015	40.84	40.51	40.51	40.51	233,168	-0.35(-0.85%)
May 21, 2015	40.88	41.35	40.78	40.86	250,253	-0.21(-0.50%)
May 20, 2015	40.92	41.13	40.56	41.06	189,361	+0.14(+0.35%)
May 19, 2015	41.42	41.51	40.84	40.92	420,027	-0.46(-1.10%)
May 18, 2015	40.95	41.46	40.59	41.38	465,772	+0.45(+1.09%)
May 15, 2015	41.82	41.86	40.91	40.93	253,596	-0.77(-1.84%)
May 14, 2015	41.73	41.90	41.39	41.70	341,006	+0.20(+0.49%)
May 13, 2015	41.47	41.85	41.30	41.49	403,082	+0.04(+0.11%)
May 12, 2015	41.18	41.58	40.73	41.45	433,298	+0.09(+0.22%)
May 11, 2015	41.26	41.68	40.93	41.36	262,905	-0.09(-0.22%)
May 08, 2015	41.35	41.59	41.04	41.45	399,370	+0.40(+0.98%)
May 07, 2015	41.23	41.29	39.28	41.05	1,010,716	-0.23(-0.56%)
May 06, 2015	40.88	41.32	40.51	41.28	704,435	+0.44(+1.07%)
May 05, 2015	41.18	41.57	40.63	40.84	435,243	-0.58(-1.40%)
May 04, 2015	41.46	41.64	41.24	41.42	278,128	-0.02(-0.04%)
May 01, 2015	41.45	41.80	40.84	41.44	352,866	+0.23(+0.56%)
Apr 30, 2015	41.98	42.60	41.05	41.21	637,727	-1.18(-2.78%)
Apr 29, 2015	42.24	42.69	42.17	42.38	343,521	+0.04(+0.08%)
Apr 28, 2015	41.67	42.47	41.24	42.35	399,832	+0.71(+1.71%)
Apr 27, 2015	42.48	42.79	41.48	41.63	317,656	-0.86(-2.03%)
Apr 24, 2015	42.50	42.63	42.12	42.50	489,919	-0.10(-0.23%)
Apr 23, 2015	42.49	42.77	42.23	42.60	511,428	-0.09(-0.21%)
Apr 22, 2015	43.06	43.24	42.49	42.69	328,466	-0.60(-1.38%)
Apr 21, 2015	43.46	43.62	43.02	43.28	393,484	-0.10(-0.23%)
Apr 20, 2015	42.95	43.75	42.82	43.38	321,320	+0.68(+1.59%)
Apr 17, 2015	43.04	43.32	42.24	42.70	448,709	-0.70(-1.60%)
Apr 16, 2015	44.58	44.62	43.09	43.40	586,441	-1.17(-2.62%)
Apr 15, 2015	43.73	44.73	43.22	44.57	1,335,968	+1.07(+2.46%)
Apr 14, 2015	42.69	44.83	42.19	43.50	1,610,489	+0.82(+1.92%)
Apr 13, 2015	42.92	43.51	42.44	42.68	1,107,647	-0.34(-0.79%)
Apr 10, 2015	44.87	44.88	41.91	43.02	1,586,739	-1.75(-3.90%)
Apr 09, 2015	44.91	45.36	44.71	44.76	903,097	-0.03(-0.06%)
Apr 08, 2015	44.26	44.93	44.26	44.79	710,408	+0.53(+1.19%)
Apr 07, 2015	44.57	44.83	44.22	44.26	452,440	-0.30(-0.68%)
Apr 06, 2015	44.60	44.83	44.22	44.57	476,622	-0.38(-0.85%)
Apr 02, 2015	45.24	44.95	44.95	44.95	448,338	-0.29(-0.65%)
Apr 01, 2015	45.16	45.42	45.01	45.24	289,561	-0.13(-0.29%)
Mar 31, 2015	45.30	45.48	44.95	45.38	305,189	-0.22(-0.49%)
Mar 30, 2015	45.26	45.96	45.18	45.60	293,259	+0.62(+1.37%)
Mar 27, 2015	45.48	45.67	44.94	44.99	250,738	-0.48(-1.06%)
Mar 26, 2015	45.23	45.95	45.07	45.47	255,491	+0.12(+0.28%)
Mar 25, 2015	45.94	46.19	45.29	45.34	260,897	-0.51(-1.11%)
Mar 24, 2015	45.99	46.38	45.80	45.85	222,372	-0.25(-0.54%)
Mar 23, 2015	45.59	46.50	45.59	46.10	260,150	+0.51(+1.11%)
Mar 20, 2015	44.60	45.73	44.44	45.59	814,542	+1.21(+2.73%)
Mar 19, 2015	45.46	45.63	44.37	44.38	546,067	-1.08(-2.37%)
Mar 18, 2015	45.74	46.06	45.24	45.46	412,582	-0.47(-1.03%)
Mar 17, 2015	45.73	46.06	45.28	45.93	457,301	-0.10(-0.21%)
Mar 16, 2015	45.73	46.16	45.65	46.03	357,369	+0.53(+1.16%)
Mar 13, 2015	46.34	46.53	45.47	45.50	443,305	-0.84(-1.81%)
Mar 12, 2015	45.85	46.41	45.80	46.34	372,752	+0.71(+1.56%)
Mar 11, 2015	45.32	45.81	45.32	45.63	381,886	+0.36(+0.79%)
Mar 10, 2015	45.55	45.66	45.11	45.27	218,384	-0.85(-1.84%)
Mar 09, 2015	46.35	46.49	46.08	46.12	217,980	-0.09(-0.19%)
Mar 06, 2015	46.23	47.22	45.97	46.21	190,855	-0.21(-0.46%)
Mar 05, 2015	46.55	46.80	46.26	46.42	176,864	-0.10(-0.21%)
Mar 04, 2015	46.82	47.17	46.42	46.52	189,875	-0.65(-1.38%)
Mar 03, 2015	47.07	47.42	46.79	47.17	192,196	-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.