Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.68	34.68	34.05	34.38	2,204,915	-0.28(-0.81%)
May 28, 2015	35.03	35.32	34.64	34.66	1,920,320	-0.32(-0.90%)
May 27, 2015	34.91	35.44	34.85	34.98	3,817,884	+0.01(+0.01%)
May 26, 2015	34.74	35.09	34.71	34.97	4,272,807	+0.13(+0.37%)
May 22, 2015	34.65	34.84	34.84	34.84	3,117,800	+0.31(+0.90%)
May 21, 2015	34.00	34.63	33.90	34.53	3,292,733	+0.41(+1.20%)
May 20, 2015	34.61	34.62	33.77	34.12	5,322,148	-0.49(-1.42%)
May 19, 2015	34.89	35.18	33.33	34.61	26,078,020	-6.11(-15.00%)
May 18, 2015	40.17	40.88	39.80	40.72	8,515,806	+1.13(+2.85%)
May 15, 2015	39.44	40.27	39.29	39.59	2,754,649	+0.28(+0.71%)
May 14, 2015	41.28	41.28	39.29	39.31	2,808,190	-0.72(-1.80%)
May 13, 2015	40.26	40.53	39.76	40.03	1,566,533	-0.11(-0.27%)
May 12, 2015	40.39	40.41	39.69	40.14	1,489,247	-0.44(-1.08%)
May 11, 2015	40.57	40.92	40.33	40.58	1,404,273	-0.09(-0.22%)
May 08, 2015	40.84	41.14	40.57	40.67	1,259,738	+0.01(+0.02%)
May 07, 2015	40.74	41.15	40.56	40.66	1,414,297	+0.00(+0.00%)
May 06, 2015	40.43	40.69	39.91	40.66	1,143,772	+0.26(+0.64%)
May 05, 2015	40.36	40.74	40.03	40.40	1,169,879	-0.14(-0.35%)
May 04, 2015	40.88	41.19	40.46	40.54	1,696,267	+0.14(+0.35%)
May 01, 2015	40.16	40.65	40.10	40.40	1,675,720	+0.36(+0.90%)
Apr 30, 2015	39.98	40.71	39.75	40.04	2,101,677	-0.01(-0.02%)
Apr 29, 2015	41.08	41.60	39.87	40.05	2,025,195	-1.12(-2.72%)
Apr 28, 2015	41.48	41.73	41.10	41.17	1,325,831	-0.39(-0.94%)
Apr 27, 2015	42.09	42.41	41.52	41.56	1,153,648	-0.34(-0.80%)
Apr 24, 2015	42.28	42.47	41.81	41.90	1,427,677	-0.49(-1.17%)
Apr 23, 2015	42.16	42.65	41.70	42.39	856,162	+0.22(+0.52%)
Apr 22, 2015	42.24	42.40	41.82	42.17	778,435	+0.03(+0.07%)
Apr 21, 2015	42.60	42.74	42.09	42.14	1,088,381	-0.25(-0.59%)
Apr 20, 2015	42.29	42.59	41.70	42.39	1,470,315	+0.39(+0.93%)
Apr 17, 2015	42.95	42.96	41.83	42.00	2,747,699	-1.13(-2.62%)
Apr 16, 2015	43.43	43.78	43.08	43.13	1,256,254	-0.28(-0.65%)
Apr 15, 2015	43.82	44.23	43.29	43.41	1,889,987	-0.46(-1.05%)
Apr 14, 2015	45.81	45.94	43.62	43.87	2,405,891	-0.09(-0.20%)
Apr 13, 2015	43.52	44.39	43.51	43.96	1,328,138	+0.11(+0.25%)
Apr 10, 2015	43.72	44.03	43.55	43.85	973,069	+0.33(+0.76%)
Apr 09, 2015	43.60	43.97	43.24	43.52	1,441,573	+0.00(+0.00%)
Apr 08, 2015	43.89	44.24	43.47	43.52	2,268,222	-0.29(-0.66%)
Apr 07, 2015	44.08	44.52	43.72	43.81	2,505,394	-0.33(-0.75%)
Apr 06, 2015	43.93	44.42	43.93	44.14	2,860,391	+0.17(+0.39%)
Apr 02, 2015	45.41	43.97	43.97	43.97	4,811,200	-0.78(-1.74%)
Apr 01, 2015	45.52	45.63	44.20	44.75	2,932,827	-0.90(-1.97%)
Mar 31, 2015	45.60	46.20	45.56	45.65	1,976,922	-0.13(-0.28%)
Mar 30, 2015	45.53	46.34	45.43	45.78	1,045,569	+0.31(+0.68%)
Mar 27, 2015	45.60	46.07	45.31	45.47	1,297,156	+0.01(+0.02%)
Mar 26, 2015	45.44	45.69	45.20	45.46	1,042,133	-0.20(-0.44%)
Mar 25, 2015	46.15	46.49	45.61	45.66	1,980,564	-0.52(-1.13%)
Mar 24, 2015	46.85	47.03	45.99	46.18	2,269,624	-0.79(-1.68%)
Mar 23, 2015	46.94	47.18	46.83	46.97	2,054,571	-0.04(-0.09%)
Mar 20, 2015	46.82	47.22	46.58	47.01	2,390,349	+0.31(+0.66%)
Mar 19, 2015	45.23	46.80	45.23	46.70	2,132,920	+1.60(+3.55%)
Mar 18, 2015	44.34	45.39	44.18	45.10	1,779,186	+0.76(+1.71%)
Mar 17, 2015	44.30	44.87	44.07	44.34	1,692,411	-0.18(-0.40%)
Mar 16, 2015	44.97	45.38	44.25	44.52	1,841,420	-0.31(-0.69%)
Mar 13, 2015	44.41	45.09	44.36	44.83	1,473,297	+0.31(+0.70%)
Mar 12, 2015	43.19	44.62	43.13	44.52	3,939,791	+0.19(+0.43%)
Mar 11, 2015	43.90	45.18	43.80	44.33	3,437,230	+0.27(+0.61%)
Mar 10, 2015	41.95	44.20	41.92	44.06	11,104,516	+4.55(+11.52%)
Mar 09, 2015	39.69	39.82	38.85	39.51	3,289,020	+0.62(+1.59%)
Mar 06, 2015	38.48	39.45	38.48	38.89	1,417,106	+0.15(+0.39%)
Mar 05, 2015	38.93	39.17	38.54	38.74	1,099,567	-0.09(-0.24%)
Mar 04, 2015	38.78	39.13	38.51	38.84	928,133	-0.01(-0.01%)
Mar 03, 2015	38.68	38.89	38.35	38.84	938,907	-0.18(-0.46%)

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.