Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.79	41.79	41.21	41.24	4,909,065	-0.63(-1.50%)
May 28, 2015	41.46	41.92	41.34	41.87	3,875,967	+0.34(+0.83%)
May 27, 2015	41.23	41.65	41.08	41.53	3,400,039	+0.46(+1.11%)
May 26, 2015	41.49	41.55	41.00	41.07	4,852,386	-0.53(-1.28%)
May 22, 2015	41.63	41.61	41.61	41.61	2,778,112	-0.15(-0.35%)
May 21, 2015	41.62	41.88	41.56	41.75	2,668,329	-0.03(-0.06%)
May 20, 2015	41.82	42.00	41.51	41.78	2,907,322	-0.08(-0.20%)
May 19, 2015	41.65	41.95	41.63	41.87	3,848,223	+0.22(+0.53%)
May 18, 2015	40.96	41.68	40.75	41.64	4,305,578	+0.44(+1.08%)
May 15, 2015	41.23	41.37	41.01	41.20	3,709,528	+0.07(+0.17%)
May 14, 2015	41.41	41.45	40.22	41.13	6,381,164	-0.15(-0.36%)
May 13, 2015	41.10	41.33	40.89	41.28	2,770,138	+0.13(+0.31%)
May 12, 2015	41.00	41.17	40.78	41.15	4,177,761	-0.14(-0.33%)
May 11, 2015	41.57	41.87	41.29	41.29	4,306,533	-0.39(-0.93%)
May 08, 2015	41.70	41.79	41.52	41.68	2,571,764	+0.31(+0.74%)
May 07, 2015	41.35	41.56	41.19	41.37	3,432,004	+0.08(+0.21%)
May 06, 2015	42.10	42.12	40.97	41.28	5,007,861	-0.39(-0.94%)
May 05, 2015	41.46	41.87	41.40	41.68	5,724,133	+0.01(+0.01%)
May 04, 2015	41.23	41.71	41.10	41.67	3,126,385	+0.58(+1.40%)
May 01, 2015	41.19	41.26	40.90	41.09	2,240,545	+0.28(+0.69%)
Apr 30, 2015	41.06	41.38	40.62	40.81	4,050,131	-0.28(-0.68%)
Apr 29, 2015	40.91	41.34	40.83	41.09	3,000,461	+0.09(+0.22%)
Apr 28, 2015	40.36	41.06	40.36	41.00	3,572,512	+0.29(+0.72%)
Apr 27, 2015	40.58	41.14	40.49	40.71	7,167,947	+0.30(+0.75%)
Apr 24, 2015	41.13	41.13	40.25	40.41	7,897,673	-0.97(-2.34%)
Apr 23, 2015	41.19	41.57	40.98	41.38	5,298,588	+0.14(+0.33%)
Apr 22, 2015	40.59	41.36	40.44	41.24	6,138,225	+0.67(+1.64%)
Apr 21, 2015	40.70	40.92	40.37	40.57	4,751,690	+0.21(+0.51%)
Apr 20, 2015	40.26	40.47	40.14	40.37	2,169,446	+0.32(+0.79%)
Apr 17, 2015	40.17	40.26	39.80	40.05	4,229,359	-0.40(-0.99%)
Apr 16, 2015	40.33	40.57	40.21	40.45	2,224,749	-0.05(-0.12%)
Apr 15, 2015	40.48	40.60	40.38	40.50	3,610,359	+0.07(+0.18%)
Apr 14, 2015	40.42	40.62	40.11	40.43	2,994,841	-0.14(-0.34%)
Apr 13, 2015	40.38	40.85	40.37	40.56	3,388,221	+0.16(+0.39%)
Apr 10, 2015	40.28	40.41	40.07	40.41	3,210,955	+0.07(+0.17%)
Apr 09, 2015	39.98	40.39	39.86	40.34	3,401,201	+0.23(+0.58%)
Apr 08, 2015	39.82	40.20	39.73	40.10	3,654,634	+0.31(+0.77%)
Apr 07, 2015	39.47	39.90	39.33	39.80	4,402,030	+0.29(+0.74%)
Apr 06, 2015	38.86	39.56	38.69	39.51	3,088,683	+0.36(+0.92%)
Apr 02, 2015	38.80	39.15	39.15	39.15	3,628,439	+0.28(+0.71%)
Apr 01, 2015	38.77	39.03	38.40	38.87	4,687,766	-0.04(-0.11%)
Mar 31, 2015	38.92	39.06	38.69	38.91	4,908,116	-0.19(-0.47%)
Mar 30, 2015	38.60	39.31	38.60	39.10	3,490,512	+0.38(+0.97%)
Mar 27, 2015	38.67	38.85	38.57	38.72	3,638,433	-0.09(-0.24%)
Mar 26, 2015	38.52	39.15	38.30	38.82	5,175,669	+0.20(+0.52%)
Mar 25, 2015	39.39	39.39	38.62	38.62	4,731,711	-0.78(-1.98%)
Mar 24, 2015	39.67	39.82	39.39	39.40	3,517,759	-0.43(-1.09%)
Mar 23, 2015	40.11	40.26	39.83	39.83	3,335,451	-0.35(-0.88%)
Mar 20, 2015	39.63	40.36	39.52	40.18	6,368,583	+0.74(+1.88%)
Mar 19, 2015	39.52	39.78	39.29	39.44	5,812,779	-0.16(-0.40%)
Mar 18, 2015	39.73	40.09	39.50	39.60	5,402,977	-0.23(-0.57%)
Mar 17, 2015	39.45	39.92	39.34	39.82	4,174,575	+0.35(+0.88%)
Mar 16, 2015	38.91	39.55	38.81	39.48	5,025,460	+0.79(+2.03%)
Mar 13, 2015	38.74	38.75	38.27	38.69	5,201,361	-0.14(-0.35%)
Mar 12, 2015	38.62	39.12	38.26	38.83	7,105,805	+0.66(+1.73%)
Mar 11, 2015	37.68	38.31	37.62	38.17	7,282,899	+0.57(+1.51%)
Mar 10, 2015	38.28	38.36	37.60	37.60	5,734,744	-1.18(-3.03%)
Mar 09, 2015	38.50	38.98	38.33	38.77	5,082,696	+0.40(+1.04%)
Mar 06, 2015	37.96	39.98	37.84	38.37	11,409,752	-0.98(-2.49%)
Mar 05, 2015	39.59	39.59	39.20	39.35	4,487,873	-0.24(-0.61%)
Mar 04, 2015	39.54	39.73	39.41	39.60	4,603,741	-0.13(-0.32%)
Mar 03, 2015	39.57	39.96	39.55	39.72	4,054,682	-0.11(-0.26%)

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.