Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.70	39.12	38.60	38.64	11,088,527	+0.04(+0.11%)
May 28, 2015	38.72	38.80	38.22	38.59	8,760,666	-0.23(-0.59%)
May 27, 2015	38.59	39.07	38.13	38.82	12,977,868	+0.14(+0.37%)
May 26, 2015	38.52	39.07	38.50	38.68	10,828,346	-0.39(-1.00%)
May 22, 2015	38.84	39.07	39.07	39.07	9,093,539	-0.21(-0.54%)
May 21, 2015	38.58	39.45	38.54	39.28	18,465,794	+1.01(+2.65%)
May 20, 2015	38.53	38.68	38.06	38.27	15,801,794	-0.09(-0.22%)
May 19, 2015	39.21	39.40	38.31	38.35	17,836,812	-1.40(-3.53%)
May 18, 2015	39.66	39.82	39.25	39.76	8,807,499	+0.02(+0.04%)
May 15, 2015	39.41	39.90	38.96	39.74	12,741,047	+0.22(+0.56%)
May 14, 2015	40.44	40.47	39.39	39.52	16,512,604	-0.72(-1.80%)
May 13, 2015	40.52	40.76	40.18	40.24	12,584,785	-0.17(-0.42%)
May 12, 2015	40.24	40.58	39.72	40.41	10,509,235	+0.26(+0.64%)
May 11, 2015	40.83	40.85	39.94	40.16	15,847,138	-0.78(-1.91%)
May 08, 2015	40.00	41.02	39.38	40.94	17,281,786	+1.50(+3.80%)
May 07, 2015	40.14	40.18	39.21	39.44	21,649,148	-1.12(-2.77%)
May 06, 2015	41.45	41.65	40.27	40.57	15,515,800	-0.31(-0.77%)
May 05, 2015	42.31	42.72	40.84	40.88	21,939,004	-0.99(-2.36%)
May 04, 2015	41.95	42.25	41.58	41.87	12,366,926	+0.08(+0.18%)
May 01, 2015	41.61	41.95	41.21	41.79	12,928,431	+0.14(+0.33%)
Apr 30, 2015	41.96	42.29	41.49	41.66	13,400,427	-0.22(-0.53%)
Apr 29, 2015	41.27	42.19	41.06	41.88	15,951,809	+0.53(+1.28%)
Apr 28, 2015	41.07	41.63	41.02	41.35	10,954,357	+0.14(+0.33%)
Apr 27, 2015	41.03	41.59	40.99	41.21	14,674,515	+0.37(+0.90%)
Apr 24, 2015	40.76	41.33	40.31	40.85	19,132,898	-0.14(-0.35%)
Apr 23, 2015	40.08	41.39	40.08	40.99	15,117,483	+0.90(+2.25%)
Apr 22, 2015	40.29	40.46	39.79	40.09	16,470,479	+0.05(+0.13%)
Apr 21, 2015	40.61	40.75	39.67	40.04	20,287,008	-0.68(-1.67%)
Apr 20, 2015	39.89	41.64	39.76	40.72	30,942,568	+0.82(+2.05%)
Apr 17, 2015	40.44	40.56	39.47	39.90	23,752,416	-0.80(-1.97%)
Apr 16, 2015	40.82	41.48	40.40	40.70	18,221,136	-0.37(-0.89%)
Apr 15, 2015	39.78	41.31	39.36	41.07	28,416,320	+1.75(+4.46%)
Apr 14, 2015	38.88	39.40	38.84	39.32	15,086,554	+0.65(+1.67%)
Apr 13, 2015	39.53	39.65	38.55	38.67	13,878,498	-0.70(-1.77%)
Apr 10, 2015	39.14	39.59	38.91	39.37	11,957,310	+0.19(+0.48%)
Apr 09, 2015	37.86	39.38	37.81	39.18	20,997,882	+1.55(+4.12%)
Apr 08, 2015	38.00	38.30	37.46	37.63	16,798,254	-0.26(-0.67%)
Apr 07, 2015	38.97	39.26	37.60	37.89	26,104,426	-1.16(-2.96%)
Apr 06, 2015	37.61	39.45	37.56	39.04	27,960,316	+1.63(+4.37%)
Apr 02, 2015	37.19	37.41	37.41	37.41	13,079,204	+0.12(+0.32%)
Apr 01, 2015	37.69	37.77	37.08	37.29	16,720,263	-0.05(-0.14%)
Mar 31, 2015	36.99	37.57	36.89	37.34	9,824,234	+0.05(+0.14%)
Mar 30, 2015	36.99	37.52	36.99	37.29	10,240,783	+0.48(+1.29%)
Mar 27, 2015	36.52	36.87	36.32	36.81	13,035,620	+0.07(+0.19%)
Mar 26, 2015	37.47	37.81	36.70	36.75	20,483,860	-0.24(-0.64%)
Mar 25, 2015	36.48	37.67	36.43	36.98	20,269,662	+0.79(+2.19%)
Mar 24, 2015	36.22	36.50	35.98	36.19	9,840,209	+0.11(+0.31%)
Mar 23, 2015	36.44	37.00	36.08	36.08	12,557,413	-0.36(-0.98%)
Mar 20, 2015	35.95	36.61	35.79	36.44	25,431,194	+1.08(+3.06%)
Mar 19, 2015	34.87	35.38	34.68	35.36	13,651,284	-0.03(-0.10%)
Mar 18, 2015	34.09	35.47	33.95	35.39	18,929,616	+1.11(+3.25%)
Mar 17, 2015	34.30	34.47	33.93	34.28	15,670,466	-0.20(-0.59%)
Mar 16, 2015	33.71	34.52	33.42	34.48	18,091,058	+0.29(+0.85%)
Mar 13, 2015	34.46	34.54	33.94	34.19	21,050,078	-0.69(-1.98%)
Mar 12, 2015	35.46	35.46	34.81	34.88	13,089,630	-0.27(-0.77%)
Mar 11, 2015	34.93	35.60	34.88	35.15	15,171,116	+0.00(+0.00%)
Mar 10, 2015	35.15	35.87	35.07	35.15	17,947,246	-0.62(-1.74%)
Mar 09, 2015	35.84	36.39	35.58	35.78	15,787,488	-0.29(-0.80%)
Mar 06, 2015	36.30	36.52	35.83	36.07	15,204,451	-0.48(-1.30%)
Mar 05, 2015	36.21	36.61	36.18	36.54	9,205,351	-0.11(-0.30%)
Mar 04, 2015	36.66	36.76	36.12	36.65	14,014,497	-0.03(-0.09%)
Mar 03, 2015	36.64	36.87	36.25	36.69	12,598,469	+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.