Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.37	41.49	40.63	40.87	41,873,156	-0.51(-1.24%)
May 28, 2015	41.43	41.88	41.33	41.38	22,110,484	-0.14(-0.34%)
May 27, 2015	40.83	41.66	40.66	41.52	31,342,308	+0.89(+2.19%)
May 26, 2015	40.84	40.89	40.28	40.63	33,917,592	-0.27(-0.66%)
May 22, 2015	41.25	40.90	40.90	40.90	29,491,094	-0.45(-1.10%)
May 21, 2015	41.24	41.51	41.00	41.36	25,694,030	-0.14(-0.34%)
May 20, 2015	41.33	41.80	41.23	41.50	28,719,230	+0.00(+0.00%)
May 19, 2015	41.48	41.70	41.15	41.50	32,763,116	-0.10(-0.25%)
May 18, 2015	41.58	41.78	41.26	41.60	27,846,876	-0.25(-0.59%)
May 15, 2015	42.35	42.37	41.64	41.85	33,054,990	-0.37(-0.87%)
May 14, 2015	41.62	42.30	41.62	42.22	38,060,260	+0.95(+2.30%)
May 13, 2015	41.76	41.87	41.22	41.27	39,449,964	+0.24(+0.58%)
May 12, 2015	40.60	41.32	40.22	41.03	34,537,904	-0.02(-0.04%)
May 11, 2015	41.20	41.51	41.05	41.05	28,400,402	-0.33(-0.80%)
May 08, 2015	41.20	41.58	41.18	41.38	40,812,740	+0.91(+2.25%)
May 07, 2015	40.09	40.80	40.00	40.47	38,050,812	+0.36(+0.91%)
May 06, 2015	41.22	41.39	39.88	40.10	60,508,200	-1.14(-2.77%)
May 05, 2015	41.44	41.73	40.99	41.25	58,127,928	-0.55(-1.33%)
May 04, 2015	41.91	42.35	41.75	41.80	39,267,888	-0.36(-0.85%)
May 01, 2015	42.10	42.35	41.94	42.16	44,935,484	+0.01(+0.03%)
Apr 30, 2015	42.20	42.93	42.11	42.15	74,691,200	-0.36(-0.86%)
Apr 29, 2015	42.22	42.73	42.03	42.51	55,152,516	-0.08(-0.19%)
Apr 28, 2015	41.40	42.64	41.33	42.59	70,079,024	+0.97(+2.34%)
Apr 27, 2015	40.93	41.71	40.92	41.62	68,352,272	+0.14(+0.33%)
Apr 24, 2015	39.57	41.71	39.56	41.48	151,103,488	+3.93(+10.45%)
Apr 23, 2015	37.16	37.79	37.09	37.55	53,382,124	+0.31(+0.83%)
Apr 22, 2015	36.97	37.37	36.87	37.25	28,923,004	+0.30(+0.82%)
Apr 21, 2015	37.26	37.39	36.85	36.94	30,020,660	-0.23(-0.63%)
Apr 20, 2015	36.16	37.41	36.12	37.18	53,152,168	+1.12(+3.10%)
Apr 17, 2015	36.11	36.17	35.67	36.06	48,917,256	-0.47(-1.29%)
Apr 16, 2015	36.35	36.69	36.24	36.53	25,977,178	-0.08(-0.23%)
Apr 15, 2015	36.19	36.79	36.12	36.61	31,555,010	+0.52(+1.45%)
Apr 14, 2015	36.22	36.42	35.87	36.09	27,977,578	-0.10(-0.26%)
Apr 13, 2015	35.87	36.45	35.87	36.19	34,940,692	+0.03(+0.10%)
Apr 10, 2015	36.07	36.35	35.88	36.15	32,338,684	+0.21(+0.58%)
Apr 09, 2015	35.74	36.06	35.74	35.94	29,685,628	+0.05(+0.14%)
Apr 08, 2015	35.93	36.13	35.56	35.89	28,563,468	-0.10(-0.26%)
Apr 07, 2015	36.06	36.32	35.80	35.99	33,247,118	-0.01(-0.04%)
Apr 06, 2015	34.96	36.20	34.82	36.00	45,265,740	+1.09(+3.11%)
Apr 02, 2015	35.23	34.91	34.91	34.91	43,262,304	-0.37(-1.06%)
Apr 01, 2015	35.18	35.32	34.93	35.28	42,542,092	+0.06(+0.16%)
Mar 31, 2015	35.34	35.55	35.13	35.23	40,261,116	-0.26(-0.74%)
Mar 30, 2015	35.61	36.00	35.45	35.49	40,435,908	-0.01(-0.02%)
Mar 27, 2015	35.63	35.90	35.38	35.50	39,700,804	-0.21(-0.58%)
Mar 26, 2015	35.72	36.06	35.46	35.71	43,270,520	-0.22(-0.60%)
Mar 25, 2015	37.19	37.20	35.91	35.93	50,164,024	-1.25(-3.36%)
Mar 24, 2015	37.07	37.41	37.04	37.17	29,441,162	+0.04(+0.11%)
Mar 23, 2015	37.16	37.37	37.07	37.13	30,288,242	-0.02(-0.06%)
Mar 20, 2015	36.88	37.24	36.82	37.16	82,981,144	+0.52(+1.41%)
Mar 19, 2015	36.62	36.90	36.58	36.64	39,097,256	-0.19(-0.51%)
Mar 18, 2015	35.90	37.11	35.81	36.83	51,002,540	+0.70(+1.93%)
Mar 17, 2015	35.85	36.25	35.66	36.13	36,550,544	+0.12(+0.32%)
Mar 16, 2015	35.93	36.08	35.77	36.01	40,702,636	+0.16(+0.43%)
Mar 13, 2015	35.27	35.93	35.19	35.86	66,943,568	+0.31(+0.88%)
Mar 12, 2015	35.81	36.09	35.41	35.54	69,233,568	-0.83(-2.29%)
Mar 11, 2015	36.66	36.71	36.26	36.38	37,177,512	-0.04(-0.12%)
Mar 10, 2015	36.70	37.01	36.42	36.42	45,190,708	-0.71(-1.91%)
Mar 09, 2015	36.56	37.37	36.56	37.13	37,053,564	+0.42(+1.16%)
Mar 06, 2015	37.26	37.36	36.52	36.71	41,832,768	-0.65(-1.74%)
Mar 05, 2015	37.32	37.47	37.10	37.36	26,752,730	+0.05(+0.13%)
Mar 04, 2015	37.27	37.44	37.16	37.31	29,715,022	-0.19(-0.52%)
Mar 03, 2015	37.75	37.98	37.41	37.50	36,566,940	-0.52(-1.37%)

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.