Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.69	44.85	44.19	44.52	1,929,211	-0.29(-0.66%)
May 28, 2015	44.79	44.95	44.46	44.82	1,572,523	-0.05(-0.12%)
May 27, 2015	44.72	45.09	44.46	44.87	3,024,476	+0.90(+2.04%)
May 26, 2015	43.95	44.24	43.76	43.97	2,569,162	-0.61(-1.37%)
May 22, 2015	44.02	44.58	44.58	44.58	2,186,583	+0.29(+0.64%)
May 21, 2015	42.99	44.34	42.97	44.30	1,722,144	+1.16(+2.70%)
May 20, 2015	43.19	43.29	42.73	43.13	1,799,798	+0.12(+0.29%)
May 19, 2015	43.33	43.33	42.29	43.01	3,598,261	-0.42(-0.96%)
May 18, 2015	43.06	43.47	42.97	43.43	1,055,855	+0.51(+1.19%)
May 15, 2015	43.25	43.32	42.63	42.92	1,444,222	-0.39(-0.89%)
May 14, 2015	43.29	43.40	42.90	43.30	1,688,189	+0.20(+0.47%)
May 13, 2015	43.13	43.45	42.73	43.10	1,755,851	-0.13(-0.30%)
May 12, 2015	43.38	43.85	43.04	43.23	1,648,110	-0.43(-0.99%)
May 11, 2015	43.70	43.97	43.26	43.67	2,044,662	-0.12(-0.26%)
May 08, 2015	43.06	43.89	42.67	43.78	3,406,621	+1.27(+2.99%)
May 07, 2015	40.13	42.61	40.11	42.51	3,996,221	+1.77(+4.35%)
May 06, 2015	39.80	41.07	39.79	40.73	3,999,739	+1.47(+3.73%)
May 05, 2015	39.66	39.78	39.22	39.27	1,106,081	-0.40(-1.01%)
May 04, 2015	39.70	39.77	39.30	39.67	1,275,769	+0.16(+0.41%)
May 01, 2015	38.89	39.55	38.81	39.51	1,071,545	+0.62(+1.59%)
Apr 30, 2015	39.39	39.45	38.81	38.89	1,703,190	-0.93(-2.32%)
Apr 29, 2015	40.13	40.26	39.71	39.82	1,432,196	-0.62(-1.54%)
Apr 28, 2015	40.40	40.48	39.82	40.44	1,248,291	+0.12(+0.29%)
Apr 27, 2015	40.58	40.84	40.12	40.33	1,136,853	-0.05(-0.13%)
Apr 24, 2015	41.07	41.11	40.29	40.38	1,156,804	-0.54(-1.32%)
Apr 23, 2015	40.89	41.02	40.44	40.92	1,205,639	-0.03(-0.08%)
Apr 22, 2015	41.48	41.59	40.86	40.95	1,870,774	-0.35(-0.84%)
Apr 21, 2015	41.28	41.55	40.86	41.30	1,219,397	+0.07(+0.17%)
Apr 20, 2015	41.51	41.95	41.14	41.23	1,516,260	-0.13(-0.32%)
Apr 17, 2015	42.11	42.11	41.06	41.36	1,636,995	-0.75(-1.78%)
Apr 16, 2015	42.02	42.58	41.83	42.11	1,505,606	+0.29(+0.70%)
Apr 15, 2015	41.39	41.96	41.31	41.81	1,094,879	+0.51(+1.23%)
Apr 14, 2015	41.66	41.93	41.16	41.31	1,072,430	-0.24(-0.58%)
Apr 13, 2015	41.93	42.01	41.43	41.54	866,447	-0.34(-0.81%)
Apr 10, 2015	41.81	41.96	41.54	41.88	991,751	+0.08(+0.20%)
Apr 09, 2015	41.59	42.17	41.51	41.80	1,119,346	+0.26(+0.63%)
Apr 08, 2015	41.50	41.86	41.30	41.54	1,148,049	+0.39(+0.94%)
Apr 07, 2015	41.62	41.90	41.12	41.15	1,073,264	-0.45(-1.08%)
Apr 06, 2015	41.39	42.24	41.31	41.60	1,329,197	+0.23(+0.56%)
Apr 02, 2015	40.87	41.37	41.37	41.37	1,347,375	+0.66(+1.61%)
Apr 01, 2015	41.31	41.54	40.38	40.71	1,866,393	-0.67(-1.62%)
Mar 31, 2015	40.70	41.74	40.58	41.38	1,908,672	+0.51(+1.25%)
Mar 30, 2015	40.21	42.38	40.20	40.87	2,799,190	+0.72(+1.79%)
Mar 27, 2015	40.40	40.85	39.80	40.16	1,382,228	-0.02(-0.06%)
Mar 26, 2015	40.51	40.64	39.91	40.18	1,065,919	-0.43(-1.06%)
Mar 25, 2015	41.70	41.70	40.52	40.61	3,799,777	-0.81(-1.95%)
Mar 24, 2015	40.95	41.57	40.76	41.42	2,098,739	+0.62(+1.53%)
Mar 23, 2015	40.91	41.02	40.70	40.80	1,788,281	-0.15(-0.38%)
Mar 20, 2015	40.83	41.12	40.58	40.95	1,821,587	+0.45(+1.10%)
Mar 19, 2015	40.85	41.07	40.26	40.50	1,877,440	-0.66(-1.59%)
Mar 18, 2015	40.59	41.43	40.13	41.16	1,862,612	+0.55(+1.35%)
Mar 17, 2015	40.52	40.70	40.18	40.61	1,502,431	-0.20(-0.50%)
Mar 16, 2015	40.01	40.95	39.98	40.82	1,547,812	+0.90(+2.26%)
Mar 13, 2015	40.20	40.50	39.61	39.91	1,310,536	-0.50(-1.23%)
Mar 12, 2015	40.35	40.54	39.96	40.41	1,389,986	+0.22(+0.56%)
Mar 11, 2015	40.13	40.36	39.94	40.19	1,687,882	-0.05(-0.12%)
Mar 10, 2015	40.38	40.46	39.87	40.23	1,404,305	-0.76(-1.86%)
Mar 09, 2015	41.03	41.27	40.69	41.00	964,967	+0.12(+0.30%)
Mar 06, 2015	40.89	41.29	40.69	40.87	1,113,718	-0.40(-0.98%)
Mar 05, 2015	41.78	42.23	41.23	41.28	1,274,255	-0.51(-1.22%)
Mar 04, 2015	41.85	42.21	41.48	41.79	1,276,591	-0.42(-1.00%)
Mar 03, 2015	42.54	42.55	42.05	42.21	1,405,056	-0.20(-0.46%)

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.