Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.69	39.11	38.59	38.63	11,090,838	+0.04(+0.11%)
May 28, 2015	38.71	38.79	38.21	38.58	8,762,492	-0.23(-0.59%)
May 27, 2015	38.58	39.06	38.13	38.81	12,980,573	+0.14(+0.37%)
May 26, 2015	38.52	39.06	38.49	38.67	10,830,603	-0.39(-1.00%)
May 22, 2015	38.83	39.06	39.06	39.06	9,095,435	-0.21(-0.54%)
May 21, 2015	38.57	39.44	38.53	39.27	18,469,644	+1.01(+2.65%)
May 20, 2015	38.53	38.67	38.05	38.26	15,805,087	-0.09(-0.22%)
May 19, 2015	39.21	39.39	38.30	38.35	17,840,530	-1.40(-3.53%)
May 18, 2015	39.65	39.81	39.24	39.75	8,809,335	+0.02(+0.04%)
May 15, 2015	39.40	39.89	38.95	39.73	12,743,702	+0.22(+0.56%)
May 14, 2015	40.43	40.46	39.38	39.51	16,516,045	-0.72(-1.80%)
May 13, 2015	40.52	40.75	40.17	40.24	12,587,408	-0.17(-0.42%)
May 12, 2015	40.23	40.58	39.71	40.41	10,511,426	+0.26(+0.64%)
May 11, 2015	40.82	40.84	39.93	40.15	15,850,441	-0.78(-1.91%)
May 08, 2015	39.99	41.01	39.37	40.93	17,285,388	+1.50(+3.80%)
May 07, 2015	40.13	40.17	39.21	39.44	21,653,660	-1.12(-2.77%)
May 06, 2015	41.44	41.64	40.26	40.56	15,519,033	-0.31(-0.77%)
May 05, 2015	42.30	42.71	40.83	40.87	21,943,578	-0.99(-2.36%)
May 04, 2015	41.94	42.24	41.57	41.86	12,369,503	+0.08(+0.18%)
May 01, 2015	41.60	41.95	41.20	41.78	12,931,126	+0.14(+0.33%)
Apr 30, 2015	41.95	42.29	41.49	41.65	13,403,219	-0.22(-0.53%)
Apr 29, 2015	41.26	42.18	41.05	41.87	15,955,134	+0.53(+1.28%)
Apr 28, 2015	41.06	41.62	41.01	41.34	10,956,640	+0.14(+0.33%)
Apr 27, 2015	41.02	41.58	40.98	41.21	14,677,573	+0.37(+0.90%)
Apr 24, 2015	40.75	41.32	40.30	40.84	19,136,884	-0.14(-0.35%)
Apr 23, 2015	40.07	41.38	40.07	40.98	15,120,634	+0.90(+2.25%)
Apr 22, 2015	40.29	40.45	39.78	40.08	16,473,912	+0.05(+0.13%)
Apr 21, 2015	40.60	40.75	39.66	40.03	20,291,238	-0.68(-1.67%)
Apr 20, 2015	39.88	41.63	39.75	40.71	30,949,016	+0.82(+2.05%)
Apr 17, 2015	40.43	40.55	39.46	39.90	23,757,366	-0.80(-1.97%)
Apr 16, 2015	40.81	41.47	40.39	40.69	18,224,934	-0.37(-0.89%)
Apr 15, 2015	39.78	41.30	39.35	41.06	28,422,242	+1.75(+4.46%)
Apr 14, 2015	38.87	39.39	38.83	39.31	15,089,698	+0.65(+1.67%)
Apr 13, 2015	39.52	39.64	38.54	38.66	13,881,391	-0.70(-1.77%)
Apr 10, 2015	39.13	39.58	38.90	39.36	11,959,802	+0.19(+0.48%)
Apr 09, 2015	37.85	39.37	37.80	39.17	21,002,258	+1.55(+4.12%)
Apr 08, 2015	37.99	38.29	37.45	37.62	16,801,754	-0.26(-0.67%)
Apr 07, 2015	38.96	39.25	37.59	37.88	26,109,866	-1.16(-2.96%)
Apr 06, 2015	37.61	39.44	37.56	39.04	27,966,142	+1.63(+4.37%)
Apr 02, 2015	37.18	37.40	37.40	37.40	13,081,930	+0.12(+0.32%)
Apr 01, 2015	37.68	37.76	37.07	37.28	16,723,748	-0.05(-0.14%)
Mar 31, 2015	36.99	37.56	36.88	37.33	9,826,282	+0.05(+0.14%)
Mar 30, 2015	36.99	37.51	36.99	37.28	10,242,917	+0.48(+1.29%)
Mar 27, 2015	36.52	36.87	36.31	36.81	13,038,337	+0.07(+0.19%)
Mar 26, 2015	37.46	37.80	36.70	36.74	20,488,128	-0.24(-0.64%)
Mar 25, 2015	36.47	37.67	36.42	36.98	20,273,886	+0.79(+2.19%)
Mar 24, 2015	36.21	36.49	35.97	36.19	9,842,260	+0.11(+0.31%)
Mar 23, 2015	36.43	36.99	36.07	36.07	12,560,031	-0.36(-0.98%)
Mar 20, 2015	35.95	36.60	35.79	36.43	25,436,494	+1.08(+3.06%)
Mar 19, 2015	34.86	35.37	34.67	35.35	13,654,130	-0.03(-0.10%)
Mar 18, 2015	34.08	35.46	33.95	35.39	18,933,562	+1.11(+3.25%)
Mar 17, 2015	34.29	34.46	33.92	34.27	15,673,732	-0.20(-0.59%)
Mar 16, 2015	33.70	34.51	33.41	34.48	18,094,828	+0.29(+0.85%)
Mar 13, 2015	34.45	34.53	33.93	34.19	21,054,466	-0.69(-1.98%)
Mar 12, 2015	35.45	35.45	34.81	34.88	13,092,358	-0.27(-0.77%)
Mar 11, 2015	34.93	35.59	34.88	35.15	15,174,278	+0.00(+0.00%)
Mar 10, 2015	35.14	35.86	35.06	35.15	17,950,988	-0.62(-1.74%)
Mar 09, 2015	35.83	36.38	35.57	35.77	15,790,779	-0.29(-0.80%)
Mar 06, 2015	36.29	36.52	35.82	36.06	15,207,619	-0.48(-1.30%)
Mar 05, 2015	36.20	36.60	36.17	36.53	9,207,270	-0.11(-0.30%)
Mar 04, 2015	36.65	36.76	36.11	36.64	14,017,418	-0.03(-0.09%)
Mar 03, 2015	36.63	36.86	36.24	36.68	12,601,094	+0.10(+0.28%)

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.