Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.61	40.98	39.98	40.82	3,390,061	-0.05(-0.13%)
May 28, 2015	41.24	41.39	40.50	40.87	2,159,356	-0.67(-1.62%)
May 27, 2015	41.11	41.73	40.95	41.55	1,824,240	+0.48(+1.17%)
May 26, 2015	41.34	41.67	40.88	41.07	1,748,610	-0.51(-1.22%)
May 22, 2015	41.71	41.58	41.58	41.58	2,170,721	-0.38(-0.90%)
May 21, 2015	41.60	42.09	41.51	41.95	2,869,386	+0.36(+0.86%)
May 20, 2015	42.02	42.08	41.53	41.60	3,683,822	-0.34(-0.80%)
May 19, 2015	42.08	42.33	41.72	41.93	2,413,369	-0.45(-1.05%)
May 18, 2015	42.74	42.79	42.37	42.38	1,341,569	-0.51(-1.19%)
May 15, 2015	42.15	42.94	42.15	42.89	2,676,659	+0.70(+1.66%)
May 14, 2015	42.62	42.64	42.10	42.19	2,765,745	-0.38(-0.89%)
May 13, 2015	43.94	44.05	42.26	42.57	3,461,935	-1.25(-2.86%)
May 12, 2015	44.47	44.48	43.80	43.82	1,587,559	-0.68(-1.53%)
May 11, 2015	44.77	45.07	44.42	44.50	1,378,712	-0.36(-0.80%)
May 08, 2015	44.93	45.13	44.61	44.86	1,737,081	+0.39(+0.88%)
May 07, 2015	44.14	44.57	43.97	44.46	1,711,116	+0.01(+0.02%)
May 06, 2015	44.75	45.01	44.21	44.46	1,766,705	-0.32(-0.72%)
May 05, 2015	45.41	45.55	44.64	44.78	2,155,647	-0.61(-1.35%)
May 04, 2015	45.41	45.70	45.04	45.39	1,418,181	+0.10(+0.23%)
May 01, 2015	44.37	45.32	44.24	45.29	1,693,161	+0.92(+2.08%)
Apr 30, 2015	44.92	45.08	44.15	44.37	2,464,694	-0.85(-1.87%)
Apr 29, 2015	45.03	45.30	44.88	45.21	1,836,569	+0.26(+0.58%)
Apr 28, 2015	45.08	45.12	44.55	44.95	2,755,711	-0.07(-0.15%)
Apr 27, 2015	45.58	45.78	44.92	45.02	2,254,397	-0.49(-1.07%)
Apr 24, 2015	45.89	45.96	45.26	45.51	1,322,829	-0.19(-0.42%)
Apr 23, 2015	45.16	45.98	44.92	45.70	1,217,795	+0.23(+0.50%)
Apr 22, 2015	45.44	45.61	45.14	45.47	2,120,885	+0.23(+0.50%)
Apr 21, 2015	46.73	46.82	44.81	45.25	5,737,357	-1.58(-3.38%)
Apr 20, 2015	45.54	46.86	45.47	46.83	3,501,187	+1.16(+2.54%)
Apr 17, 2015	45.67	45.74	45.33	45.67	2,017,737	-0.03(-0.06%)
Apr 16, 2015	45.58	45.86	45.42	45.69	1,448,351	+0.17(+0.38%)
Apr 15, 2015	45.38	45.80	45.10	45.52	3,283,801	+0.23(+0.50%)
Apr 14, 2015	44.72	45.48	44.59	45.30	4,130,443	-0.04(-0.09%)
Apr 13, 2015	46.09	46.13	45.22	45.34	2,290,126	-0.79(-1.71%)
Apr 10, 2015	46.02	46.37	46.01	46.13	1,523,056	+0.17(+0.37%)
Apr 09, 2015	45.62	46.29	45.59	45.96	1,242,383	+0.39(+0.85%)
Apr 08, 2015	45.76	46.03	45.38	45.57	1,039,983	+0.02(+0.05%)
Apr 07, 2015	45.83	46.49	45.47	45.55	1,864,828	+0.06(+0.14%)
Apr 06, 2015	45.77	45.95	45.27	45.49	2,500,872	-0.31(-0.68%)
Apr 02, 2015	45.76	45.80	45.80	45.80	1,336,432	+0.14(+0.30%)
Apr 01, 2015	46.16	46.38	45.64	45.66	1,407,826	-0.32(-0.70%)
Mar 31, 2015	45.14	46.29	45.05	45.98	2,128,852	+0.44(+0.97%)
Mar 30, 2015	45.52	46.07	45.38	45.54	1,462,448	+0.05(+0.12%)
Mar 27, 2015	46.00	46.23	45.43	45.49	1,594,577	-0.64(-1.39%)
Mar 26, 2015	46.40	46.60	45.73	46.13	2,083,052	-0.20(-0.43%)
Mar 25, 2015	47.12	47.30	46.26	46.33	1,464,663	-0.73(-1.55%)
Mar 24, 2015	46.39	47.21	46.07	47.06	2,167,951	+0.82(+1.77%)
Mar 23, 2015	46.85	47.01	45.85	46.24	2,005,697	-0.78(-1.65%)
Mar 20, 2015	47.09	47.45	46.88	47.01	2,009,863	+0.35(+0.75%)
Mar 19, 2015	47.56	47.78	46.57	46.66	2,029,319	-1.20(-2.50%)
Mar 18, 2015	47.04	48.02	46.66	47.86	1,250,908	+0.61(+1.30%)
Mar 17, 2015	47.26	47.56	46.68	47.25	1,365,181	-0.11(-0.23%)
Mar 16, 2015	46.42	47.74	46.24	47.36	1,577,746	+0.89(+1.91%)
Mar 13, 2015	46.25	46.63	46.07	46.47	1,726,890	-0.07(-0.15%)
Mar 12, 2015	46.55	46.72	46.25	46.54	1,230,492	+0.39(+0.83%)
Mar 11, 2015	45.17	46.21	45.03	46.16	1,367,654	+0.87(+1.91%)
Mar 10, 2015	45.70	45.95	45.27	45.29	1,472,408	-0.98(-2.11%)
Mar 09, 2015	46.49	46.66	46.18	46.27	1,153,856	-0.42(-0.90%)
Mar 06, 2015	47.06	47.31	46.46	46.68	1,266,688	-0.45(-0.96%)
Mar 05, 2015	47.07	47.51	46.94	47.14	1,465,780	+0.10(+0.22%)
Mar 04, 2015	46.57	47.12	46.65	47.03	1,148,334	+0.38(+0.82%)
Mar 03, 2015	47.60	47.60	46.48	46.65	1,306,754	-0.81(-1.71%)

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.