Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.73	43.95	43.39	43.82	601,869	+0.02(+0.06%)
May 28, 2015	43.28	43.82	43.10	43.79	491,062	+0.47(+1.09%)
May 27, 2015	43.14	43.37	43.07	43.32	390,268	+0.17(+0.39%)
May 26, 2015	43.19	43.26	42.91	43.15	397,923	-0.24(-0.56%)
May 22, 2015	43.41	43.39	43.39	43.39	266,428	-0.07(-0.17%)
May 21, 2015	43.78	43.89	43.30	43.47	440,344	-0.24(-0.56%)
May 20, 2015	43.72	43.94	43.62	43.71	352,629	-0.01(-0.02%)
May 19, 2015	43.64	43.85	43.53	43.72	428,211	-0.06(-0.15%)
May 18, 2015	43.26	43.80	43.22	43.78	553,507	+0.43(+0.98%)
May 15, 2015	43.07	43.40	43.02	43.36	575,683	+0.35(+0.82%)
May 14, 2015	42.55	43.11	42.37	43.00	477,592	+0.72(+1.71%)
May 13, 2015	42.80	42.99	42.18	42.28	590,117	-0.35(-0.83%)
May 12, 2015	43.03	43.09	42.51	42.63	607,821	-0.54(-1.25%)
May 11, 2015	43.16	43.75	42.99	43.17	555,887	-0.24(-0.56%)
May 08, 2015	43.43	43.63	43.01	43.41	535,628	+0.35(+0.82%)
May 07, 2015	42.98	43.07	42.38	43.06	580,757	+0.68(+1.60%)
May 06, 2015	42.45	42.75	42.02	42.38	579,628	+0.10(+0.25%)
May 05, 2015	43.50	43.71	42.22	42.28	1,029,381	-1.43(-3.26%)
May 04, 2015	43.74	44.37	43.69	43.70	381,691	-0.03(-0.07%)
May 01, 2015	43.65	43.89	43.37	43.73	336,729	+0.25(+0.57%)
Apr 30, 2015	44.43	44.76	43.22	43.48	769,115	-1.24(-2.77%)
Apr 29, 2015	44.63	44.82	44.38	44.72	275,095	-0.19(-0.41%)
Apr 28, 2015	44.56	45.03	44.08	44.91	423,776	+0.33(+0.74%)
Apr 27, 2015	44.97	44.97	44.15	44.58	598,265	-0.26(-0.57%)
Apr 24, 2015	44.54	45.11	44.28	44.84	372,141	+0.31(+0.71%)
Apr 23, 2015	43.99	44.60	43.96	44.52	512,460	+0.60(+1.38%)
Apr 22, 2015	44.10	44.31	43.59	43.92	609,540	-0.08(-0.18%)
Apr 21, 2015	44.15	44.64	43.94	44.00	761,932	-0.16(-0.36%)
Apr 20, 2015	43.77	44.39	43.65	44.16	454,288	+0.65(+1.50%)
Apr 17, 2015	43.50	43.87	43.34	43.51	289,416	-0.19(-0.44%)
Apr 16, 2015	44.06	44.07	43.28	43.70	473,420	-0.40(-0.91%)
Apr 15, 2015	44.40	44.62	44.06	44.10	557,542	-0.09(-0.20%)
Apr 14, 2015	44.11	44.44	43.96	44.19	522,967	+0.27(+0.61%)
Apr 13, 2015	44.48	44.59	43.92	43.93	378,572	-0.66(-1.48%)
Apr 10, 2015	44.52	44.83	44.24	44.59	302,307	+0.27(+0.62%)
Apr 09, 2015	44.51	44.83	44.06	44.31	471,030	-0.29(-0.65%)
Apr 08, 2015	44.82	44.87	44.34	44.60	372,428	-0.12(-0.27%)
Apr 07, 2015	45.42	45.45	44.69	44.72	398,274	-0.70(-1.54%)
Apr 06, 2015	45.04	45.63	44.93	45.43	764,113	+0.37(+0.82%)
Apr 02, 2015	45.03	45.05	45.05	45.05	655,556	+0.10(+0.23%)
Apr 01, 2015	44.43	44.95	43.97	44.95	558,383	+0.42(+0.94%)
Mar 31, 2015	44.48	44.85	44.32	44.53	1,148,489	-0.06(-0.14%)
Mar 30, 2015	44.10	44.68	43.87	44.60	452,440	+0.62(+1.41%)
Mar 27, 2015	43.44	43.98	43.33	43.98	597,209	+0.58(+1.34%)
Mar 26, 2015	43.90	44.16	43.37	43.40	712,022	-0.60(-1.37%)
Mar 25, 2015	44.58	44.92	43.97	44.00	776,623	-0.44(-1.00%)
Mar 24, 2015	44.51	44.79	44.24	44.44	706,510	-0.19(-0.43%)
Mar 23, 2015	44.88	44.95	44.52	44.64	518,050	-0.34(-0.75%)
Mar 20, 2015	44.62	44.98	44.37	44.97	2,090,215	+0.53(+1.20%)
Mar 19, 2015	44.54	45.14	44.31	44.44	909,476	-0.38(-0.84%)
Mar 18, 2015	43.69	45.07	43.52	44.82	1,025,486	+1.14(+2.60%)
Mar 17, 2015	43.31	43.76	43.25	43.69	732,296	+0.30(+0.69%)
Mar 16, 2015	42.89	43.53	42.89	43.39	1,090,208	+0.64(+1.49%)
Mar 13, 2015	42.94	42.95	42.13	42.75	707,156	-0.25(-0.58%)
Mar 12, 2015	42.16	43.17	42.16	43.00	740,947	+1.09(+2.59%)
Mar 11, 2015	42.02	42.12	41.66	41.91	1,191,106	+0.02(+0.06%)
Mar 10, 2015	41.87	42.47	41.84	41.89	840,569	-0.13(-0.31%)
Mar 09, 2015	42.08	42.34	41.93	42.02	643,859	-0.02(-0.06%)
Mar 06, 2015	42.50	42.59	41.85	42.04	1,161,670	-0.98(-2.28%)
Mar 05, 2015	42.82	43.20	42.66	43.03	716,475	+0.25(+0.58%)
Mar 04, 2015	42.91	42.91	42.37	42.78	981,707	-0.14(-0.32%)
Mar 03, 2015	42.41	42.99	42.12	42.91	1,331,693	+0.94(+2.24%)

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.