Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	45.15	45.15	43.76	43.97	1,538,681	-1.27(-2.81%)
May 28, 2015	45.23	45.63	44.25	45.24	11,186,910	+0.01(+0.02%)
May 27, 2015	44.30	45.39	44.30	45.23	1,363,972	+1.45(+3.31%)
May 26, 2015	43.43	43.77	42.95	43.78	417,855	+0.26(+0.60%)
May 22, 2015	43.76	43.52	43.52	43.52	392,700	-0.20(-0.46%)
May 21, 2015	43.75	43.95	43.32	43.72	373,616	-0.02(-0.05%)
May 20, 2015	43.76	43.83	43.24	43.74	435,466	-0.01(-0.02%)
May 19, 2015	43.03	43.94	42.83	43.75	692,776	+0.70(+1.63%)
May 18, 2015	42.01	43.11	41.88	43.05	444,418	+1.02(+2.43%)
May 15, 2015	42.63	42.84	41.67	42.03	452,366	-0.53(-1.25%)
May 14, 2015	42.06	42.79	42.00	42.56	814,505	+0.62(+1.48%)
May 13, 2015	41.42	42.17	41.12	41.94	882,983	+0.55(+1.33%)
May 12, 2015	40.35	41.41	40.23	41.39	451,137	+0.85(+2.10%)
May 11, 2015	40.50	40.83	40.35	40.54	397,862	+0.12(+0.30%)
May 08, 2015	40.59	40.80	40.25	40.42	419,210	+0.21(+0.52%)
May 07, 2015	39.78	40.91	39.36	40.21	690,783	+0.55(+1.39%)
May 06, 2015	39.19	39.69	38.76	39.66	343,051	+0.62(+1.59%)
May 05, 2015	39.12	39.61	38.72	39.04	310,754	-0.29(-0.74%)
May 04, 2015	38.88	39.49	38.80	39.33	360,843	+0.65(+1.68%)
May 01, 2015	38.84	39.25	38.66	38.68	460,248	-0.08(-0.21%)
Apr 30, 2015	39.60	39.84	38.68	38.76	583,386	-1.06(-2.66%)
Apr 29, 2015	39.56	40.30	39.41	39.82	307,616	+0.01(+0.03%)
Apr 28, 2015	39.14	39.92	38.95	39.81	281,780	+0.73(+1.87%)
Apr 27, 2015	39.51	39.72	38.68	39.08	378,700	-0.34(-0.86%)
Apr 24, 2015	39.84	40.13	39.33	39.42	251,498	-0.43(-1.08%)
Apr 23, 2015	39.75	40.01	39.59	39.85	226,383	-0.12(-0.30%)
Apr 22, 2015	39.94	40.15	39.59	39.97	275,143	+0.05(+0.13%)
Apr 21, 2015	39.92	40.24	39.59	39.92	289,114	+0.07(+0.18%)
Apr 20, 2015	40.04	40.36	39.75	39.85	348,921	+0.15(+0.38%)
Apr 17, 2015	40.05	40.38	39.65	39.70	614,607	-0.70(-1.73%)
Apr 16, 2015	40.80	40.80	39.96	40.40	658,507	-0.48(-1.17%)
Apr 15, 2015	39.24	41.09	39.03	40.88	1,244,817	+1.92(+4.93%)
Apr 14, 2015	38.00	38.98	37.83	38.96	1,260,353	+1.33(+3.53%)
Apr 13, 2015	37.88	37.99	37.29	37.63	678,187	-0.03(-0.08%)
Apr 10, 2015	37.30	37.69	36.91	37.66	305,143	+0.56(+1.51%)
Apr 09, 2015	36.99	37.12	36.44	37.10	345,290	+0.11(+0.30%)
Apr 08, 2015	36.98	37.25	36.90	36.99	262,513	-0.02(-0.05%)
Apr 07, 2015	37.08	37.43	36.97	37.01	216,130	-0.05(-0.13%)
Apr 06, 2015	36.84	37.35	36.31	37.06	266,698	-0.22(-0.59%)
Apr 02, 2015	36.74	37.28	37.28	37.28	321,400	+0.45(+1.22%)
Apr 01, 2015	36.71	36.97	36.35	36.83	260,452	-0.10(-0.27%)
Mar 31, 2015	37.45	37.67	36.76	36.93	354,838	-0.55(-1.47%)
Mar 30, 2015	36.83	37.80	36.83	37.48	368,827	+0.87(+2.38%)
Mar 27, 2015	36.56	36.66	36.16	36.61	227,483	+0.06(+0.16%)
Mar 26, 2015	36.28	36.57	35.83	36.55	229,057	+0.25(+0.69%)
Mar 25, 2015	37.43	37.68	36.20	36.30	356,802	-0.96(-2.58%)
Mar 24, 2015	37.40	37.72	37.17	37.26	325,847	-0.16(-0.43%)
Mar 23, 2015	37.72	37.90	37.25	37.42	365,126	-0.40(-1.06%)
Mar 20, 2015	37.54	37.90	37.48	37.82	759,829	+0.41(+1.10%)
Mar 19, 2015	37.07	37.45	36.73	37.41	245,850	+0.10(+0.27%)
Mar 18, 2015	37.50	37.96	36.93	37.31	471,342	-0.32(-0.85%)
Mar 17, 2015	37.13	37.69	36.87	37.63	418,728	+0.30(+0.80%)
Mar 16, 2015	37.24	37.38	36.93	37.33	341,884	+0.18(+0.48%)
Mar 13, 2015	37.25	37.35	36.50	37.15	302,842	-0.05(-0.13%)
Mar 12, 2015	36.90	37.25	36.53	37.20	568,600	+0.67(+1.83%)
Mar 11, 2015	36.36	36.57	36.15	36.53	387,374	+0.28(+0.77%)
Mar 10, 2015	37.00	37.00	36.21	36.25	384,523	-0.89(-2.40%)
Mar 09, 2015	36.84	37.28	36.57	37.14	557,635	+0.44(+1.20%)
Mar 06, 2015	36.39	37.26	36.23	36.70	522,854	+0.20(+0.55%)
Mar 05, 2015	36.37	36.73	36.15	36.50	240,046	+0.09(+0.25%)
Mar 04, 2015	36.41	36.55	36.15	36.41	462,787	-0.14(-0.38%)
Mar 03, 2015	36.80	36.96	36.54	36.55	495,506	-0.35(-0.95%)

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.