Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.19	35.60	35.02	35.37	4,165,060	+0.18(+0.51%)
May 28, 2015	35.35	35.53	35.03	35.19	4,714,074	-0.17(-0.48%)
May 27, 2015	34.50	35.59	34.00	35.36	13,241,335	-1.20(-3.28%)
May 26, 2015	37.27	37.27	36.31	36.56	4,408,075	-0.97(-2.58%)
May 22, 2015	38.08	37.53	37.53	37.53	2,603,700	-0.55(-1.44%)
May 21, 2015	37.32	38.17	37.30	38.08	4,440,720	+0.76(+2.04%)
May 20, 2015	37.42	37.62	37.11	37.32	3,607,072	-0.06(-0.16%)
May 19, 2015	37.77	38.06	37.28	37.38	4,693,423	-0.23(-0.61%)
May 18, 2015	37.60	37.80	37.46	37.61	2,248,022	+0.15(+0.40%)
May 15, 2015	37.87	37.88	37.37	37.46	3,569,135	-0.30(-0.79%)
May 14, 2015	38.26	38.38	37.44	37.76	3,900,719	-0.37(-0.97%)
May 13, 2015	38.14	38.42	37.85	38.13	2,677,841	-0.18(-0.47%)
May 12, 2015	38.15	38.55	37.99	38.31	1,430,822	-0.11(-0.29%)
May 11, 2015	38.46	38.88	38.34	38.42	2,086,868	-0.04(-0.10%)
May 08, 2015	38.94	39.12	38.33	38.46	2,360,059	+0.11(+0.29%)
May 07, 2015	38.15	38.45	37.95	38.35	2,539,543	+0.38(+1.00%)
May 06, 2015	38.05	38.13	37.47	37.97	2,394,057	-0.10(-0.26%)
May 05, 2015	38.00	38.31	37.87	38.07	2,844,316	-0.10(-0.26%)
May 04, 2015	38.00	38.31	37.93	38.17	3,561,753	+0.30(+0.79%)
May 01, 2015	38.25	38.38	37.66	37.87	4,860,267	-0.34(-0.89%)
Apr 30, 2015	38.32	38.78	37.83	38.21	6,388,546	-0.30(-0.78%)
Apr 29, 2015	39.07	39.09	38.06	38.51	8,324,688	-1.14(-2.88%)
Apr 28, 2015	39.52	40.64	38.60	39.65	17,606,588	-2.68(-6.33%)
Apr 27, 2015	42.94	43.45	42.23	42.33	6,511,909	-0.32(-0.75%)
Apr 24, 2015	42.50	42.75	42.11	42.65	2,398,987	+0.28(+0.66%)
Apr 23, 2015	41.49	42.88	41.49	42.37	3,716,941	+0.78(+1.88%)
Apr 22, 2015	41.35	41.74	41.22	41.59	2,790,934	+0.10(+0.24%)
Apr 21, 2015	41.89	42.19	41.15	41.49	3,794,961	-1.05(-2.47%)
Apr 20, 2015	42.52	42.79	42.34	42.54	2,132,460	+0.14(+0.33%)
Apr 17, 2015	42.73	42.94	41.70	42.40	3,405,401	-0.61(-1.42%)
Apr 16, 2015	42.28	43.34	42.27	43.01	5,838,901	+1.25(+2.99%)
Apr 15, 2015	42.15	42.31	41.74	41.76	2,243,212	-0.28(-0.67%)
Apr 14, 2015	42.35	42.38	41.87	42.04	2,029,305	-0.45(-1.06%)
Apr 13, 2015	42.90	43.13	42.27	42.49	2,281,285	-0.54(-1.25%)
Apr 10, 2015	43.02	43.21	42.88	43.03	1,479,578	+0.03(+0.07%)
Apr 09, 2015	42.87	43.09	42.39	43.00	2,382,913	+0.22(+0.51%)
Apr 08, 2015	42.51	43.06	42.31	42.78	3,016,855	+0.42(+0.99%)
Apr 07, 2015	42.46	42.71	42.30	42.36	1,464,274	-0.12(-0.28%)
Apr 06, 2015	42.06	42.78	41.87	42.48	3,054,359	+0.62(+1.48%)
Apr 02, 2015	41.67	41.86	41.86	41.86	1,479,600	+0.24(+0.58%)
Apr 01, 2015	41.23	41.75	41.04	41.62	2,103,741	+0.19(+0.46%)
Mar 31, 2015	41.40	41.99	41.36	41.43	2,093,959	-0.16(-0.38%)
Mar 30, 2015	41.37	41.66	41.21	41.59	1,621,321	+0.28(+0.68%)
Mar 27, 2015	40.85	41.38	40.60	41.31	2,406,323	+0.62(+1.52%)
Mar 26, 2015	41.89	41.92	40.55	40.69	5,556,605	-1.51(-3.58%)
Mar 25, 2015	42.14	42.90	41.95	42.20	4,741,285	+0.12(+0.29%)
Mar 24, 2015	42.00	42.32	42.00	42.08	2,906,483	+0.07(+0.17%)
Mar 23, 2015	41.75	42.44	41.66	42.01	3,800,147	+0.43(+1.03%)
Mar 20, 2015	41.43	41.82	41.20	41.58	3,111,092	+0.32(+0.78%)
Mar 19, 2015	40.71	41.37	40.65	41.26	2,621,734	-0.24(-0.58%)
Mar 18, 2015	40.99	41.70	40.70	41.50	2,932,632	+0.51(+1.24%)
Mar 17, 2015	41.49	41.53	40.91	40.99	2,309,988	-0.43(-1.04%)
Mar 16, 2015	41.35	41.74	41.20	41.42	2,079,328	+0.18(+0.44%)
Mar 13, 2015	40.60	41.32	40.40	41.24	4,592,268	+0.68(+1.68%)
Mar 12, 2015	40.41	40.66	40.22	40.56	4,964,111	+0.22(+0.55%)
Mar 11, 2015	40.54	40.75	40.26	40.34	4,914,189	-0.41(-1.01%)
Mar 10, 2015	40.77	41.00	40.51	40.75	3,535,971	-0.52(-1.26%)
Mar 09, 2015	41.46	41.55	41.14	41.27	2,057,128	-0.16(-0.39%)
Mar 06, 2015	42.03	42.11	41.30	41.43	4,638,495	-0.68(-1.61%)
Mar 05, 2015	42.66	43.30	42.11	42.11	6,451,247	+0.16(+0.38%)
Mar 04, 2015	42.62	42.65	41.62	41.95	4,817,952	-0.70(-1.64%)
Mar 03, 2015	43.41	43.42	42.54	42.65	4,824,624	-0.91(-2.09%)

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.