Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.11	42.23	41.30	41.49	760,928	-0.79(-1.86%)
May 28, 2015	42.48	42.68	42.06	42.28	446,267	-0.29(-0.68%)
May 27, 2015	42.14	42.79	42.14	42.57	955,456	+0.59(+1.40%)
May 26, 2015	42.20	42.38	41.94	41.98	556,122	-0.43(-1.02%)
May 22, 2015	42.50	42.41	42.41	42.41	341,446	-0.14(-0.34%)
May 21, 2015	42.47	42.66	42.27	42.56	644,855	+0.01(+0.02%)
May 20, 2015	42.81	42.91	42.46	42.55	718,183	-0.19(-0.44%)
May 19, 2015	42.04	43.04	41.91	42.74	1,173,542	+0.79(+1.87%)
May 18, 2015	41.59	42.11	41.58	41.95	629,677	+0.24(+0.58%)
May 15, 2015	41.90	42.04	41.67	41.71	488,632	-0.01(-0.02%)
May 14, 2015	41.52	41.79	41.28	41.72	689,800	+0.43(+1.04%)
May 13, 2015	41.34	41.84	41.23	41.29	868,760	+0.02(+0.04%)
May 12, 2015	41.50	41.50	41.16	41.27	924,155	-0.48(-1.14%)
May 11, 2015	41.15	41.76	41.10	41.75	865,382	+0.51(+1.24%)
May 08, 2015	41.38	41.76	41.19	41.23	813,031	+0.04(+0.09%)
May 07, 2015	40.67	41.28	40.53	41.20	849,928	+0.48(+1.17%)
May 06, 2015	40.68	40.92	40.33	40.72	1,111,722	+0.14(+0.35%)
May 05, 2015	40.90	41.08	40.32	40.58	1,031,824	-0.30(-0.72%)
May 04, 2015	41.15	41.22	40.81	40.88	888,913	-0.09(-0.22%)
May 01, 2015	40.62	41.29	40.62	40.97	1,031,277	+0.57(+1.40%)
Apr 30, 2015	39.81	40.52	39.67	40.40	1,497,621	+0.47(+1.17%)
Apr 29, 2015	40.24	40.38	39.62	39.93	899,226	-0.33(-0.83%)
Apr 28, 2015	40.22	40.31	39.92	40.27	777,730	+0.06(+0.16%)
Apr 27, 2015	40.99	40.99	39.92	40.20	1,567,601	-0.70(-1.71%)
Apr 24, 2015	40.34	41.07	40.08	40.90	1,453,384	+0.75(+1.88%)
Apr 23, 2015	42.20	42.39	39.37	40.15	2,522,868	+0.65(+1.64%)
Apr 22, 2015	39.34	39.54	39.05	39.50	1,509,151	+0.08(+0.20%)
Apr 21, 2015	39.80	40.06	39.39	39.42	815,026	-0.34(-0.86%)
Apr 20, 2015	39.77	40.26	39.73	39.76	1,122,263	+0.26(+0.66%)
Apr 17, 2015	39.63	39.65	39.31	39.50	977,300	-0.31(-0.79%)
Apr 16, 2015	39.78	40.02	39.42	39.82	1,001,957	-0.03(-0.07%)
Apr 15, 2015	40.88	41.02	39.83	39.84	1,791,598	-0.97(-2.38%)
Apr 14, 2015	41.06	41.30	40.69	40.81	883,828	-0.31(-0.74%)
Apr 13, 2015	41.52	41.67	41.06	41.12	933,172	-0.45(-1.08%)
Apr 10, 2015	41.71	41.89	41.41	41.57	1,258,958	+0.48(+1.18%)
Apr 09, 2015	40.46	41.12	40.46	41.08	1,507,673	+0.67(+1.67%)
Apr 08, 2015	40.35	40.54	40.09	40.41	1,572,883	+0.05(+0.13%)
Apr 07, 2015	40.56	40.88	40.32	40.35	951,281	-0.24(-0.60%)
Apr 06, 2015	40.00	40.87	40.00	40.60	1,905,872	-0.28(-0.68%)
Apr 02, 2015	40.79	40.88	40.88	40.88	1,149,398	-0.14(-0.35%)
Apr 01, 2015	41.23	41.41	40.60	41.02	1,354,311	-0.56(-1.34%)
Mar 31, 2015	41.65	41.94	41.23	41.58	1,281,497	-0.32(-0.77%)
Mar 30, 2015	41.67	42.11	41.67	41.90	455,952	+0.45(+1.08%)
Mar 27, 2015	41.20	41.49	41.11	41.45	424,564	+0.26(+0.63%)
Mar 26, 2015	41.31	41.33	40.93	41.19	561,737	-0.13(-0.33%)
Mar 25, 2015	41.98	42.11	41.27	41.32	720,862	-0.52(-1.24%)
Mar 24, 2015	42.01	42.20	41.58	41.85	826,155	-0.21(-0.49%)
Mar 23, 2015	41.51	42.38	41.51	42.05	1,038,864	+0.56(+1.34%)
Mar 20, 2015	42.06	42.07	41.46	41.50	2,919,478	-0.37(-0.88%)
Mar 19, 2015	42.13	42.22	41.64	41.86	880,426	-0.47(-1.10%)
Mar 18, 2015	42.05	42.54	41.56	42.33	1,000,533	+0.22(+0.53%)
Mar 17, 2015	42.04	42.17	41.72	42.11	873,117	-0.06(-0.15%)
Mar 16, 2015	41.93	42.23	41.87	42.17	983,227	+0.22(+0.51%)
Mar 13, 2015	42.19	42.24	41.71	41.95	1,054,211	-0.43(-1.02%)
Mar 12, 2015	42.37	42.42	41.98	42.38	1,172,060	+0.31(+0.73%)
Mar 11, 2015	42.29	42.45	41.84	42.08	1,296,694	-0.21(-0.49%)
Mar 10, 2015	42.55	42.60	42.02	42.29	751,156	-0.59(-1.38%)
Mar 09, 2015	42.64	42.95	42.46	42.88	794,283	+0.31(+0.74%)
Mar 06, 2015	42.79	42.85	42.25	42.56	634,691	-0.38(-0.88%)
Mar 05, 2015	43.39	43.39	42.75	42.94	848,328	-0.37(-0.85%)
Mar 04, 2015	43.38	43.58	42.99	43.31	1,258,111	-0.27(-0.62%)
Mar 03, 2015	43.64	43.67	43.18	43.58	857,121	-0.24(-0.55%)

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.