Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.90	40.99	40.84	40.90	10,146	+0.03(+0.08%)
May 28, 2015	40.91	40.93	40.79	40.86	8,450	+0.01(+0.02%)
May 27, 2015	40.89	40.91	40.81	40.86	18,244	-0.05(-0.12%)
May 26, 2015	40.80	40.92	40.73	40.90	15,303	+0.03(+0.08%)
May 22, 2015	40.86	40.87	40.87	40.87	7,474	-0.05(-0.13%)
May 21, 2015	40.90	40.95	40.85	40.93	12,397	+0.10(+0.24%)
May 20, 2015	40.81	40.87	40.79	40.83	12,381	+0.09(+0.22%)
May 19, 2015	40.78	40.83	40.74	40.74	12,168	-0.08(-0.19%)
May 18, 2015	40.88	40.93	40.75	40.82	19,238	-0.18(-0.44%)
May 15, 2015	40.90	41.07	40.86	41.00	11,855	+0.17(+0.41%)
May 14, 2015	40.73	40.86	40.72	40.83	7,378	+0.09(+0.23%)
May 13, 2015	40.68	40.80	40.68	40.74	26,553	+0.04(+0.11%)
May 12, 2015	40.64	40.71	40.60	40.70	20,188	+0.05(+0.13%)
May 11, 2015	40.82	40.84	40.64	40.64	16,191	-0.24(-0.60%)
May 08, 2015	40.97	40.98	40.83	40.89	10,692	+0.06(+0.15%)
May 07, 2015	40.82	40.87	40.73	40.82	18,436	+0.09(+0.22%)
May 06, 2015	40.74	40.83	40.55	40.74	15,217	-0.10(-0.25%)
May 05, 2015	40.90	40.90	40.75	40.84	11,685	+0.02(+0.04%)
May 04, 2015	40.82	40.87	40.79	40.82	78,460	-0.02(-0.06%)
May 01, 2015	40.97	40.97	40.79	40.85	8,271	-0.13(-0.32%)
Apr 30, 2015	40.92	41.07	40.86	40.98	11,526	-0.02(-0.06%)
Apr 29, 2015	41.06	41.10	40.99	41.00	20,772	-0.07(-0.17%)
Apr 28, 2015	41.18	41.19	41.06	41.07	18,231	-0.14(-0.35%)
Apr 27, 2015	41.22	41.24	41.16	41.21	329,124	-0.05(-0.12%)
Apr 24, 2015	41.24	41.32	41.17	41.26	30,034	+0.12(+0.29%)
Apr 23, 2015	41.07	41.19	41.04	41.14	19,104	+0.14(+0.35%)
Apr 22, 2015	41.11	41.11	41.00	41.00	14,157	-0.13(-0.32%)
Apr 21, 2015	41.14	41.18	41.13	41.13	105,860	-0.12(-0.29%)
Apr 20, 2015	41.28	41.29	41.17	41.25	20,009	+0.03(+0.08%)
Apr 17, 2015	41.25	41.28	41.17	41.22	26,035	+0.06(+0.13%)
Apr 16, 2015	41.22	41.23	41.09	41.17	7,202	-0.09(-0.23%)
Apr 15, 2015	41.18	41.30	41.18	41.26	10,228	+0.05(+0.11%)
Apr 14, 2015	41.24	41.31	41.18	41.22	10,855	+0.05(+0.11%)
Apr 13, 2015	41.11	41.17	41.04	41.17	51,395	+0.06(+0.15%)
Apr 10, 2015	41.11	41.16	41.00	41.11	11,742	+0.08(+0.19%)
Apr 09, 2015	41.07	41.20	41.03	41.03	613,996	-0.12(-0.28%)
Apr 08, 2015	41.10	41.20	41.03	41.14	8,214	+0.02(+0.06%)
Apr 07, 2015	41.09	41.16	41.07	41.12	49,771	+0.09(+0.23%)
Apr 06, 2015	41.11	41.19	40.98	41.03	48,424	-0.06(-0.15%)
Apr 02, 2015	41.04	41.09	41.09	41.09	11,295	-0.08(-0.19%)
Apr 01, 2015	41.08	41.23	41.08	41.17	25,184	+0.15(+0.37%)
Mar 31, 2015	41.00	41.06	40.91	41.02	12,760	+0.01(+0.02%)
Mar 30, 2015	41.02	41.02	40.91	41.01	7,820	+0.03(+0.08%)
Mar 27, 2015	40.82	40.98	40.82	40.98	11,939	+0.02(+0.06%)
Mar 26, 2015	41.05	41.05	40.78	40.95	26,836	-0.12(-0.29%)
Mar 25, 2015	41.09	41.14	41.05	41.07	8,486	-0.09(-0.21%)
Mar 24, 2015	41.06	41.17	41.06	41.16	12,463	+0.10(+0.25%)
Mar 23, 2015	41.06	41.17	41.06	41.06	59,945	+0.04(+0.09%)
Mar 20, 2015	40.95	41.02	40.95	41.02	5,414	+0.25(+0.62%)
Mar 19, 2015	41.00	41.01	40.73	40.77	11,592	-0.25(-0.61%)
Mar 18, 2015	40.71	41.04	40.67	41.02	11,379	+0.38(+0.93%)
Mar 17, 2015	40.73	40.85	40.62	40.64	147,857	-0.13(-0.33%)
Mar 16, 2015	40.76	40.83	40.74	40.77	6,157	+0.00(+0.00%)
Mar 13, 2015	40.76	40.80	40.68	40.77	12,167	+0.08(+0.19%)
Mar 12, 2015	40.78	40.80	40.18	40.69	19,436	-0.03(-0.09%)
Mar 11, 2015	40.75	40.75	40.65	40.73	10,575	-0.00(-0.01%)
Mar 10, 2015	40.69	40.76	40.51	40.73	19,865	+0.15(+0.38%)
Mar 09, 2015	40.72	40.72	40.55	40.58	26,673	+0.11(+0.26%)
Mar 06, 2015	40.51	40.60	40.44	40.47	8,545	-0.31(-0.75%)
Mar 05, 2015	40.74	40.80	40.62	40.78	13,215	+0.14(+0.35%)
Mar 04, 2015	40.74	40.74	40.62	40.64	7,799	-0.06(-0.15%)
Mar 03, 2015	40.74	40.75	40.65	40.70	13,863	-0.05(-0.12%)

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.