Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.51	39.78	39.11	39.23	838,084	-0.43(-1.08%)
May 28, 2015	39.86	39.86	39.63	39.66	421,306	-0.20(-0.51%)
May 27, 2015	39.38	39.91	39.25	39.86	633,066	+0.58(+1.47%)
May 26, 2015	39.58	39.73	39.27	39.28	546,131	-0.35(-0.89%)
May 22, 2015	39.72	39.64	39.64	39.64	548,514	-0.17(-0.42%)
May 21, 2015	39.77	40.13	39.69	39.81	630,653	-0.07(-0.16%)
May 20, 2015	39.75	40.00	39.55	39.87	584,708	+0.15(+0.37%)
May 19, 2015	39.37	39.78	39.34	39.72	719,891	+0.32(+0.80%)
May 18, 2015	39.23	39.54	39.22	39.41	746,380	+0.21(+0.55%)
May 15, 2015	38.32	39.28	38.13	39.19	1,186,234	+0.76(+1.99%)
May 14, 2015	38.38	38.62	38.31	38.43	542,867	+0.15(+0.39%)
May 13, 2015	38.27	38.54	38.16	38.28	339,778	-0.10(-0.27%)
May 12, 2015	38.14	38.40	37.93	38.38	466,992	+0.07(+0.19%)
May 11, 2015	38.05	38.39	38.05	38.31	337,620	+0.12(+0.32%)
May 08, 2015	38.62	38.62	38.07	38.19	392,290	-0.10(-0.27%)
May 07, 2015	37.83	38.52	37.83	38.29	813,095	+0.37(+0.98%)
May 06, 2015	37.83	37.99	37.45	37.92	1,190,487	-0.07(-0.17%)
May 05, 2015	38.08	38.36	37.62	37.98	1,328,027	+0.14(+0.37%)
May 04, 2015	37.68	37.94	37.56	37.84	641,603	+0.20(+0.54%)
May 01, 2015	37.89	37.98	37.46	37.64	1,081,781	-0.10(-0.27%)
Apr 30, 2015	36.81	37.85	36.50	37.74	1,350,531	+0.71(+1.91%)
Apr 29, 2015	37.42	37.71	36.98	37.03	1,523,541	-0.49(-1.31%)
Apr 28, 2015	37.90	37.97	37.41	37.53	1,026,400	-0.35(-0.93%)
Apr 27, 2015	38.14	38.15	37.71	37.88	694,126	-0.21(-0.56%)
Apr 24, 2015	38.01	38.34	37.87	38.09	746,519	+0.08(+0.22%)
Apr 23, 2015	38.10	38.31	37.94	38.01	468,811	-0.16(-0.41%)
Apr 22, 2015	38.59	38.59	38.01	38.17	509,477	-0.37(-0.97%)
Apr 21, 2015	38.74	38.77	38.42	38.54	614,274	+0.03(+0.07%)
Apr 20, 2015	38.25	38.64	38.25	38.51	552,991	+0.38(+1.00%)
Apr 17, 2015	38.46	38.50	38.09	38.13	528,443	-0.38(-0.99%)
Apr 16, 2015	38.62	38.72	38.27	38.51	1,060,128	-0.07(-0.19%)
Apr 15, 2015	38.35	38.70	38.26	38.59	729,878	+0.38(+1.00%)
Apr 14, 2015	38.46	38.81	38.16	38.21	782,894	-0.33(-0.85%)
Apr 13, 2015	38.84	38.99	38.48	38.53	593,764	-0.22(-0.58%)
Apr 10, 2015	38.95	39.25	38.69	38.75	580,809	-0.23(-0.60%)
Apr 09, 2015	38.99	39.21	38.71	38.99	750,079	+0.10(+0.26%)
Apr 08, 2015	38.37	38.89	38.30	38.88	731,256	+0.52(+1.36%)
Apr 07, 2015	38.73	38.92	38.28	38.36	663,504	-0.18(-0.46%)
Apr 06, 2015	38.60	39.04	38.28	38.54	1,941,411	-0.05(-0.12%)
Apr 02, 2015	38.08	38.59	38.59	38.59	1,610,730	+0.38(+1.00%)
Apr 01, 2015	37.85	38.23	37.68	38.21	675,042	+0.22(+0.59%)
Mar 31, 2015	38.17	38.35	37.86	37.98	689,038	-0.20(-0.54%)
Mar 30, 2015	38.08	38.30	37.87	38.19	647,891	+0.13(+0.34%)
Mar 27, 2015	37.54	38.26	37.44	38.06	2,004,795	+0.48(+1.29%)
Mar 26, 2015	37.51	37.83	37.33	37.57	950,745	+0.05(+0.12%)
Mar 25, 2015	38.29	38.68	37.48	37.53	1,520,297	+0.62(+1.69%)
Mar 24, 2015	37.12	37.15	36.86	36.90	731,830	-0.13(-0.35%)
Mar 23, 2015	37.16	37.56	37.03	37.03	891,281	-0.07(-0.18%)
Mar 20, 2015	37.61	37.65	37.05	37.10	1,828,957	-0.33(-0.87%)
Mar 19, 2015	36.90	37.60	36.81	37.42	1,388,925	+0.38(+1.03%)
Mar 18, 2015	36.40	37.23	36.20	37.04	2,519,637	+0.47(+1.27%)
Mar 17, 2015	36.67	36.85	36.35	36.58	2,920,694	-0.39(-1.06%)
Mar 16, 2015	36.32	37.03	36.20	36.97	2,369,376	+0.65(+1.79%)
Mar 13, 2015	35.89	36.35	35.71	36.32	2,126,246	+0.24(+0.67%)
Mar 12, 2015	34.90	36.17	34.80	36.07	3,897,149	+1.14(+3.28%)
Mar 11, 2015	34.10	35.01	33.97	34.93	3,022,017	+0.83(+2.43%)
Mar 10, 2015	34.37	34.57	34.00	34.10	2,939,982	-0.34(-1.00%)
Mar 09, 2015	34.20	34.45	34.14	34.45	741,524	+0.19(+0.54%)
Mar 06, 2015	34.45	34.51	33.97	34.26	945,147	-0.23(-0.67%)
Mar 05, 2015	34.44	34.58	34.10	34.49	1,373,197	+0.13(+0.38%)
Mar 04, 2015	34.00	34.38	33.78	34.36	906,235	+0.29(+0.85%)
Mar 03, 2015	34.07	34.18	33.81	34.07	535,355	-0.01(-0.03%)

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.