Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.80	33.83	33.49	33.53	72,925,184	-0.33(-0.96%)
May 28, 2015	33.78	33.90	33.66	33.85	52,354,376	-0.45(-1.31%)
May 27, 2015	34.03	34.33	33.97	34.30	43,494,296	+0.01(+0.02%)
May 26, 2015	34.63	34.63	34.19	34.30	62,557,564	-0.55(-1.59%)
May 22, 2015	34.91	34.85	34.85	34.85	46,489,584	+0.11(+0.33%)
May 21, 2015	34.60	34.76	34.56	34.74	33,819,148	-0.12(-0.35%)
May 20, 2015	34.81	34.96	34.69	34.86	46,185,736	-0.02(-0.07%)
May 19, 2015	34.91	34.93	34.82	34.88	39,325,300	+0.06(+0.16%)
May 18, 2015	34.99	35.00	34.81	34.83	43,752,640	-0.36(-1.02%)
May 15, 2015	34.89	35.19	34.81	35.18	50,210,088	+0.27(+0.77%)
May 14, 2015	34.81	34.97	34.76	34.91	45,463,988	+0.34(+0.99%)
May 13, 2015	34.83	34.89	34.55	34.57	50,471,536	+0.07(+0.19%)
May 12, 2015	34.35	34.60	34.33	34.51	47,134,096	-0.11(-0.33%)
May 11, 2015	34.91	34.97	34.59	34.62	42,563,096	-0.33(-0.96%)
May 08, 2015	34.91	35.12	34.81	34.96	69,688,088	+0.44(+1.28%)
May 07, 2015	34.36	34.52	34.30	34.52	54,387,676	-0.05(-0.14%)
May 06, 2015	35.05	35.08	34.50	34.56	64,312,580	-0.43(-1.23%)
May 05, 2015	35.22	35.27	34.99	35.00	47,509,184	-0.38(-1.08%)
May 04, 2015	35.19	35.44	35.17	35.38	38,403,320	+0.20(+0.58%)
May 01, 2015	35.13	35.27	34.96	35.18	55,101,332	+0.21(+0.61%)
Apr 30, 2015	35.22	35.22	34.96	34.96	120,592,952	-0.54(-1.52%)
Apr 29, 2015	35.59	35.69	35.40	35.50	56,111,860	-0.45(-1.25%)
Apr 28, 2015	35.91	36.03	35.79	35.95	39,786,048	+0.06(+0.16%)
Apr 27, 2015	35.89	35.97	35.82	35.89	51,287,056	+0.14(+0.40%)
Apr 24, 2015	35.77	35.80	35.70	35.75	53,999,028	+0.13(+0.35%)
Apr 23, 2015	35.27	35.71	35.26	35.62	39,313,876	+0.26(+0.74%)
Apr 22, 2015	35.22	35.40	35.13	35.36	35,899,360	+0.38(+1.07%)
Apr 21, 2015	34.78	35.15	34.97	34.99	40,850,700	+0.20(+0.59%)
Apr 20, 2015	34.78	34.89	34.75	34.78	35,334,476	-0.03(-0.09%)
Apr 17, 2015	34.69	34.87	34.61	34.82	94,051,016	-0.62(-1.75%)
Apr 16, 2015	35.26	35.64	35.20	35.44	67,523,384	+0.28(+0.79%)
Apr 15, 2015	34.91	35.18	34.84	35.16	49,368,776	+0.24(+0.70%)
Apr 14, 2015	34.84	34.99	34.69	34.91	52,246,452	+0.16(+0.45%)
Apr 13, 2015	35.03	35.15	34.74	34.76	67,490,792	-0.20(-0.58%)
Apr 10, 2015	34.78	34.97	34.76	34.96	61,196,708	+0.02(+0.07%)
Apr 09, 2015	34.80	34.96	34.68	34.94	63,931,228	+0.34(+0.99%)
Apr 08, 2015	34.67	34.73	34.41	34.60	79,744,640	+0.71(+2.09%)
Apr 07, 2015	33.99	34.08	33.88	33.89	40,814,324	-0.17(-0.50%)
Apr 06, 2015	33.94	34.25	33.91	34.06	67,058,164	+0.43(+1.28%)
Apr 02, 2015	33.41	33.63	33.63	33.63	76,514,840	+0.50(+1.50%)
Apr 01, 2015	32.98	33.17	32.91	33.13	69,160,656	+0.41(+1.25%)
Mar 31, 2015	32.59	32.77	32.49	32.72	58,265,320	-0.07(-0.22%)
Mar 30, 2015	32.55	32.86	32.53	32.79	63,203,956	+0.62(+1.93%)
Mar 27, 2015	32.09	32.21	32.03	32.18	51,769,236	+0.09(+0.28%)
Mar 26, 2015	32.23	32.26	31.95	32.09	94,409,344	-0.30(-0.93%)
Mar 25, 2015	32.90	32.93	32.36	32.39	61,049,936	-0.52(-1.59%)
Mar 24, 2015	32.82	32.93	32.78	32.91	55,532,284	+0.13(+0.40%)
Mar 23, 2015	32.75	32.84	32.62	32.78	43,540,944	+0.10(+0.30%)
Mar 20, 2015	32.51	32.75	32.48	32.68	82,593,080	+0.48(+1.49%)
Mar 19, 2015	32.45	32.46	32.10	32.20	79,103,432	-0.55(-1.69%)
Mar 18, 2015	31.90	32.86	31.83	32.75	124,711,568	+0.78(+2.45%)
Mar 17, 2015	31.64	31.99	31.60	31.97	65,855,492	+0.37(+1.16%)
Mar 16, 2015	31.54	31.64	31.47	31.60	62,019,508	+0.38(+1.20%)
Mar 13, 2015	31.37	31.37	31.04	31.23	85,708,008	-0.38(-1.21%)
Mar 12, 2015	31.83	31.87	31.56	31.61	57,432,476	+0.20(+0.62%)
Mar 11, 2015	31.37	31.47	31.28	31.42	58,841,076	+0.24(+0.76%)
Mar 10, 2015	31.41	31.43	31.16	31.18	103,300,200	-0.71(-2.22%)
Mar 09, 2015	32.00	32.02	31.89	31.89	42,820,908	-0.12(-0.38%)
Mar 06, 2015	32.24	32.31	31.94	32.01	88,935,520	-0.50(-1.53%)
Mar 05, 2015	32.62	32.67	32.40	32.51	41,347,284	-0.05(-0.15%)
Mar 04, 2015	32.66	32.91	32.43	32.56	63,239,208	-0.35(-1.08%)
Mar 03, 2015	32.97	33.02	32.90	32.91	49,554,496	-0.26(-0.77%)

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.