Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.36	39.11	38.17	38.54	7,564,475	+0.26(+0.67%)
May 28, 2015	37.59	38.39	37.38	38.28	4,903,770	+0.67(+1.79%)
May 27, 2015	37.77	38.06	37.36	37.60	6,295,150	+0.19(+0.52%)
May 26, 2015	38.25	38.36	37.13	37.41	8,689,213	-0.98(-2.56%)
May 22, 2015	38.47	38.39	38.39	38.39	11,646,494	-0.22(-0.56%)
May 21, 2015	38.85	39.05	38.56	38.61	5,651,852	-0.25(-0.64%)
May 20, 2015	39.02	39.09	38.56	38.86	4,783,380	+0.03(+0.07%)
May 19, 2015	38.30	38.92	38.84	38.83	4,621,392	-0.00(-0.01%)
May 18, 2015	38.44	38.92	38.15	38.84	3,447,058	+0.49(+1.28%)
May 15, 2015	38.76	38.78	37.98	38.35	4,315,615	-0.47(-1.20%)
May 14, 2015	38.07	38.91	38.02	38.81	5,049,859	+0.90(+2.38%)
May 13, 2015	37.82	38.06	37.60	37.91	4,046,169	+0.35(+0.94%)
May 12, 2015	37.88	37.88	37.30	37.56	4,894,377	-0.35(-0.93%)
May 11, 2015	39.30	39.34	37.60	37.91	6,060,207	-0.96(-2.48%)
May 08, 2015	38.19	39.11	37.70	38.88	7,002,366	+0.81(+2.13%)
May 07, 2015	37.44	38.35	37.05	38.06	6,414,895	+0.62(+1.65%)
May 06, 2015	38.10	38.15	36.97	37.45	6,608,859	-0.30(-0.80%)
May 05, 2015	37.70	37.92	37.49	37.75	5,190,676	+0.22(+0.57%)
May 04, 2015	37.97	38.25	37.47	37.53	5,518,208	-0.52(-1.37%)
May 01, 2015	36.69	38.25	36.57	38.05	7,686,520	+1.52(+4.15%)
Apr 30, 2015	38.62	38.76	36.23	36.54	13,570,564	-1.47(-3.86%)
Apr 29, 2015	38.32	38.50	37.65	38.01	6,530,178	+0.01(+0.02%)
Apr 28, 2015	38.05	38.36	37.86	38.00	4,263,183	-0.16(-0.42%)
Apr 27, 2015	38.48	38.58	38.09	38.16	6,608,684	-0.08(-0.20%)
Apr 24, 2015	37.55	38.34	37.55	38.23	5,684,843	+0.54(+1.44%)
Apr 23, 2015	37.88	37.99	37.27	37.69	4,873,715	-0.16(-0.43%)
Apr 22, 2015	37.29	37.88	37.10	37.86	6,046,648	+0.79(+2.12%)
Apr 21, 2015	36.83	37.19	36.70	37.07	4,335,525	+0.25(+0.68%)
Apr 20, 2015	36.82	37.29	36.57	36.82	6,033,990	+0.23(+0.62%)
Apr 17, 2015	36.93	37.17	36.41	36.59	7,047,451	-0.47(-1.28%)
Apr 16, 2015	36.33	37.32	36.21	37.07	8,498,696	+0.73(+2.01%)
Apr 15, 2015	36.52	37.05	36.30	36.34	7,300,697	-0.00(-0.01%)
Apr 14, 2015	36.27	36.57	36.04	36.34	8,300,324	+0.31(+0.85%)
Apr 13, 2015	37.19	37.32	35.88	36.03	10,101,877	-1.19(-3.20%)
Apr 10, 2015	37.10	37.26	36.87	37.22	3,652,738	+0.21(+0.56%)
Apr 09, 2015	36.57	37.19	36.34	37.02	7,375,652	+0.45(+1.24%)
Apr 08, 2015	36.86	37.06	36.45	36.56	5,879,536	+0.15(+0.41%)
Apr 07, 2015	36.69	36.77	36.04	36.41	8,018,368	-0.11(-0.30%)
Apr 06, 2015	36.19	36.93	35.94	36.53	6,890,531	+0.54(+1.50%)
Apr 02, 2015	37.67	35.98	35.98	35.98	23,246,950	-1.73(-4.60%)
Apr 01, 2015	38.09	38.41	37.56	37.72	7,320,218	-0.23(-0.62%)
Mar 31, 2015	37.85	38.58	37.69	37.95	7,795,668	-0.19(-0.50%)
Mar 30, 2015	37.22	38.21	37.22	38.14	6,072,957	+1.20(+3.26%)
Mar 27, 2015	37.59	37.65	36.80	36.94	6,592,678	-0.46(-1.22%)
Mar 26, 2015	38.45	38.52	37.34	37.39	5,916,779	-0.82(-2.13%)
Mar 25, 2015	38.11	38.87	38.07	38.21	8,612,292	+0.51(+1.36%)
Mar 24, 2015	37.84	38.28	37.62	37.70	5,312,685	-0.27(-0.70%)
Mar 23, 2015	38.05	38.48	37.95	37.96	7,062,697	+0.06(+0.16%)
Mar 20, 2015	37.26	38.12	37.07	37.90	10,496,166	+0.82(+2.20%)
Mar 19, 2015	37.12	37.31	36.88	37.09	4,270,589	-0.35(-0.94%)
Mar 18, 2015	36.14	37.59	36.08	37.44	6,890,558	+1.21(+3.35%)
Mar 17, 2015	35.96	36.31	35.58	36.23	4,780,940	-0.12(-0.33%)
Mar 16, 2015	35.45	36.37	34.95	36.35	6,392,593	+0.69(+1.93%)
Mar 13, 2015	35.78	36.07	35.40	35.66	6,067,526	+0.20(+0.55%)
Mar 12, 2015	36.29	36.75	35.39	35.46	6,160,806	-0.44(-1.24%)
Mar 11, 2015	35.72	36.15	35.42	35.91	7,387,183	+0.28(+0.78%)
Mar 10, 2015	36.59	36.60	35.58	35.63	8,437,475	-1.35(-3.66%)
Mar 09, 2015	36.73	37.77	36.59	36.98	6,779,428	+0.47(+1.30%)
Mar 06, 2015	37.44	38.03	36.46	36.51	6,196,263	-1.21(-3.20%)
Mar 05, 2015	37.94	38.20	37.69	37.72	5,071,372	-0.10(-0.25%)
Mar 04, 2015	37.81	38.18	37.39	37.81	7,364,017	-0.28(-0.74%)
Mar 03, 2015	38.04	38.43	37.75	38.09	9,578,434	+0.37(+0.97%)

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.