Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.83	40.83	40.50	40.54	457,091	-0.51(-1.23%)
May 28, 2015	40.90	41.05	40.47	41.05	559,379	-0.34(-0.83%)
May 27, 2015	41.80	41.85	41.22	41.39	348,190	+0.08(+0.19%)
May 26, 2015	41.67	41.67	41.21	41.32	658,159	-0.42(-1.01%)
May 22, 2015	41.69	41.74	41.74	41.74	529,429	+0.01(+0.03%)
May 21, 2015	41.67	41.75	41.58	41.72	549,885	-0.10(-0.24%)
May 20, 2015	41.72	41.95	41.63	41.82	467,972	+0.06(+0.15%)
May 19, 2015	41.81	41.85	41.70	41.76	373,634	-0.08(-0.18%)
May 18, 2015	41.89	42.03	41.78	41.84	477,130	-0.25(-0.60%)
May 15, 2015	41.83	42.10	41.77	42.09	428,732	+0.39(+0.94%)
May 14, 2015	41.63	41.70	41.47	41.70	504,496	+0.47(+1.14%)
May 13, 2015	41.27	41.39	41.15	41.23	428,640	+0.29(+0.72%)
May 12, 2015	40.90	41.00	40.74	40.93	706,343	-0.15(-0.38%)
May 11, 2015	41.29	41.35	41.08	41.09	394,874	-0.43(-1.03%)
May 08, 2015	41.31	41.55	41.19	41.51	324,869	+0.99(+2.44%)
May 07, 2015	40.48	40.59	40.38	40.52	419,152	-0.31(-0.76%)
May 06, 2015	41.24	41.31	40.76	40.83	813,726	-0.49(-1.19%)
May 05, 2015	41.77	41.79	41.28	41.32	1,142,289	-0.70(-1.65%)
May 04, 2015	41.99	42.03	41.89	42.02	630,752	+0.32(+0.76%)
May 01, 2015	41.53	41.70	41.43	41.70	1,067,284	+0.19(+0.46%)
Apr 30, 2015	41.70	41.75	41.46	41.51	450,890	-0.14(-0.34%)
Apr 29, 2015	41.67	41.71	41.52	41.65	435,760	-0.23(-0.55%)
Apr 28, 2015	41.77	41.90	41.69	41.89	531,251	+0.06(+0.13%)
Apr 27, 2015	41.84	41.94	41.73	41.83	491,990	+0.20(+0.49%)
Apr 24, 2015	41.67	41.67	41.49	41.63	424,825	+0.17(+0.41%)
Apr 23, 2015	41.22	41.49	41.13	41.46	391,862	+0.00(+0.00%)
Apr 22, 2015	41.42	41.47	41.27	41.46	1,023,142	+0.30(+0.73%)
Apr 21, 2015	40.99	41.25	41.07	41.16	2,275,977	+0.17(+0.41%)
Apr 20, 2015	40.96	41.05	40.92	40.99	621,318	-0.11(-0.26%)
Apr 17, 2015	41.16	41.16	40.93	41.09	401,999	-0.46(-1.10%)
Apr 16, 2015	41.40	41.62	41.28	41.55	398,964	+0.27(+0.66%)
Apr 15, 2015	41.21	41.32	41.04	41.27	434,562	+0.06(+0.15%)
Apr 14, 2015	41.11	41.22	41.03	41.21	698,971	+0.27(+0.65%)
Apr 13, 2015	41.30	41.34	40.90	40.95	331,129	-0.37(-0.88%)
Apr 10, 2015	41.25	41.32	41.14	41.31	371,167	-0.04(-0.10%)
Apr 09, 2015	41.34	41.38	41.07	41.35	571,025	+0.39(+0.96%)
Apr 08, 2015	41.05	41.11	40.82	40.96	381,948	+0.46(+1.14%)
Apr 07, 2015	40.71	40.71	40.47	40.50	376,615	-0.07(-0.17%)
Apr 06, 2015	40.47	40.72	40.38	40.57	431,429	+0.41(+1.03%)
Apr 02, 2015	40.07	40.15	40.15	40.15	388,134	+0.26(+0.65%)
Apr 01, 2015	39.90	39.90	39.65	39.89	637,291	+0.39(+0.98%)
Mar 31, 2015	39.53	39.64	39.46	39.51	528,361	-0.45(-1.12%)
Mar 30, 2015	39.91	40.01	39.85	39.96	481,843	+0.12(+0.30%)
Mar 27, 2015	39.75	39.93	39.75	39.84	449,904	+0.27(+0.67%)
Mar 26, 2015	39.67	39.69	39.39	39.57	539,913	-0.22(-0.56%)
Mar 25, 2015	40.19	40.21	39.77	39.79	1,059,990	-0.16(-0.40%)
Mar 24, 2015	39.99	40.05	39.90	39.96	493,953	+0.22(+0.55%)
Mar 23, 2015	39.77	39.81	39.54	39.74	523,144	+0.13(+0.32%)
Mar 20, 2015	39.45	39.68	39.26	39.61	563,805	+0.62(+1.58%)
Mar 19, 2015	39.11	39.11	38.89	38.99	532,384	-0.12(-0.31%)
Mar 18, 2015	38.43	39.19	38.31	39.11	1,451,358	+0.70(+1.83%)
Mar 17, 2015	38.46	38.49	38.28	38.41	932,772	-0.26(-0.67%)
Mar 16, 2015	38.64	38.74	38.58	38.67	822,108	+0.27(+0.71%)
Mar 13, 2015	38.43	38.45	38.19	38.40	1,129,636	-0.06(-0.15%)
Mar 12, 2015	38.41	38.51	38.31	38.45	344,370	+0.44(+1.16%)
Mar 11, 2015	38.10	38.12	37.95	38.01	607,962	+0.13(+0.33%)
Mar 10, 2015	38.18	38.21	37.83	37.88	684,941	-0.63(-1.64%)
Mar 09, 2015	38.57	38.57	38.46	38.52	611,325	-0.32(-0.83%)
Mar 06, 2015	39.26	39.26	38.80	38.84	628,298	-0.62(-1.58%)
Mar 05, 2015	39.63	39.63	39.40	39.46	347,469	-0.15(-0.37%)
Mar 04, 2015	39.78	40.01	39.43	39.61	412,818	-0.40(-1.00%)
Mar 03, 2015	40.12	40.14	40.00	40.01	422,153	-0.17(-0.42%)

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.