Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.45	52.76	50.04	50.80	433,081	-1.16(-2.23%)
May 28, 2015	52.91	53.61	51.67	51.96	169,925	-0.95(-1.80%)
May 27, 2015	52.48	53.13	52.11	52.91	176,874	+0.43(+0.82%)
May 26, 2015	53.12	53.14	51.88	52.48	174,713	-0.72(-1.35%)
May 22, 2015	53.32	53.20	53.20	53.20	170,500	-0.12(-0.23%)
May 21, 2015	52.03	53.63	52.03	53.32	153,088	+1.14(+2.18%)
May 20, 2015	50.90	52.33	50.90	52.18	180,268	+1.38(+2.72%)
May 19, 2015	49.43	51.27	49.34	50.80	207,652	+1.49(+3.02%)
May 18, 2015	48.88	50.14	48.55	49.31	144,537	+0.20(+0.41%)
May 15, 2015	48.83	49.24	47.62	49.11	113,925	+0.31(+0.64%)
May 14, 2015	49.32	51.00	48.59	48.80	213,038	-0.25(-0.51%)
May 13, 2015	48.50	49.50	48.04	49.05	160,021	+0.58(+1.20%)
May 12, 2015	45.42	48.71	44.51	48.47	316,042	+2.41(+5.23%)
May 11, 2015	45.11	46.43	43.44	46.06	580,591	-0.69(-1.48%)
May 08, 2015	47.98	48.85	45.10	46.75	462,511	-1.15(-2.40%)
May 07, 2015	42.05	48.00	42.05	47.90	1,162,046	+7.65(+19.01%)
May 06, 2015	39.82	40.63	39.25	40.25	229,805	+0.44(+1.11%)
May 05, 2015	40.02	40.95	39.09	39.81	249,612	-0.38(-0.95%)
May 04, 2015	38.78	40.56	38.58	40.19	195,677	+1.34(+3.45%)
May 01, 2015	38.89	39.20	38.33	38.85	124,234	+0.14(+0.36%)
Apr 30, 2015	39.07	39.12	38.44	38.71	89,816	-0.80(-2.02%)
Apr 29, 2015	38.75	39.62	38.75	39.51	110,756	+0.30(+0.77%)
Apr 28, 2015	38.76	39.47	38.49	39.21	112,808	+0.05(+0.13%)
Apr 27, 2015	38.74	39.31	38.10	39.16	191,696	+0.10(+0.26%)
Apr 24, 2015	39.57	39.58	38.85	39.06	131,337	-0.59(-1.49%)
Apr 23, 2015	39.15	39.89	38.66	39.65	159,933	+0.49(+1.25%)
Apr 22, 2015	40.19	40.19	38.82	39.16	103,402	-1.12(-2.78%)
Apr 21, 2015	40.00	41.81	39.83	40.28	340,680	+0.68(+1.72%)
Apr 20, 2015	39.03	39.71	38.81	39.60	116,207	+0.50(+1.28%)
Apr 17, 2015	39.19	39.19	38.22	39.10	131,568	-0.48(-1.21%)
Apr 16, 2015	39.45	39.93	38.91	39.58	239,097	+0.07(+0.18%)
Apr 15, 2015	38.95	39.63	38.74	39.51	329,262	+0.67(+1.73%)
Apr 14, 2015	38.42	38.95	37.98	38.84	159,259	+0.08(+0.21%)
Apr 13, 2015	38.54	38.84	37.93	38.76	230,774	+0.22(+0.57%)
Apr 10, 2015	37.98	38.75	37.86	38.54	447,651	+0.54(+1.42%)
Apr 09, 2015	38.73	39.16	37.24	38.00	448,436	-0.94(-2.41%)
Apr 08, 2015	38.70	39.84	37.75	38.94	1,066,845	-0.57(-1.44%)
Apr 07, 2015	39.40	40.18	39.28	39.51	141,081	+0.27(+0.69%)
Apr 06, 2015	38.61	40.09	38.29	39.24	145,658	+0.06(+0.15%)
Apr 02, 2015	39.58	39.18	39.18	39.18	62,700	-0.49(-1.24%)
Apr 01, 2015	39.90	40.09	39.30	39.67	49,454	-0.23(-0.58%)
Mar 31, 2015	39.71	40.83	39.56	39.90	167,656	-0.26(-0.65%)
Mar 30, 2015	39.21	40.35	38.91	40.16	104,139	+1.26(+3.24%)
Mar 27, 2015	38.40	39.20	38.10	38.90	163,174	+0.41(+1.07%)
Mar 26, 2015	37.99	38.82	37.56	38.49	159,594	+0.49(+1.29%)
Mar 25, 2015	40.15	40.22	37.90	38.00	255,777	-1.93(-4.83%)
Mar 24, 2015	40.71	41.23	39.88	39.93	175,807	-1.19(-2.89%)
Mar 23, 2015	41.49	42.23	41.08	41.12	130,515	-0.30(-0.72%)
Mar 20, 2015	42.46	42.52	40.20	41.42	400,218	-0.83(-1.96%)
Mar 19, 2015	41.46	43.29	41.40	42.25	500,865	+0.49(+1.17%)
Mar 18, 2015	39.04	41.98	38.73	41.76	2,551,700	+4.45(+11.93%)
Mar 17, 2015	38.00	38.20	36.55	37.31	344,744	-1.12(-2.91%)
Mar 16, 2015	39.38	39.38	37.69	38.43	209,915	-0.97(-2.46%)
Mar 13, 2015	40.00	40.20	39.13	39.40	143,155	-1.20(-2.96%)
Mar 12, 2015	39.24	40.71	38.88	40.60	150,984	+1.56(+4.00%)
Mar 11, 2015	39.36	40.08	38.59	39.04	154,641	-0.27(-0.69%)
Mar 10, 2015	39.22	40.19	38.56	39.31	108,378	+0.04(+0.10%)
Mar 09, 2015	39.00	39.43	38.26	39.27	83,961	+0.55(+1.42%)
Mar 06, 2015	38.80	39.01	38.30	38.72	107,196	-0.72(-1.83%)
Mar 05, 2015	40.35	40.35	39.23	39.44	104,567	-0.78(-1.94%)
Mar 04, 2015	41.32	41.58	39.78	40.22	148,043	-1.36(-3.27%)
Mar 03, 2015	41.77	42.12	41.01	41.58	146,281	-0.06(-0.14%)

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.