Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.79	33.83	33.48	33.53	72,932,000	-0.33(-0.96%)
May 28, 2015	33.78	33.89	33.66	33.85	52,359,272	-0.45(-1.31%)
May 27, 2015	34.02	34.32	33.97	34.30	43,498,360	+0.01(+0.02%)
May 26, 2015	34.63	34.63	34.19	34.29	62,563,412	-0.55(-1.59%)
May 22, 2015	34.91	34.85	34.85	34.85	46,493,932	+0.11(+0.33%)
May 21, 2015	34.60	34.76	34.55	34.73	33,822,312	-0.12(-0.35%)
May 20, 2015	34.81	34.95	34.68	34.85	46,190,056	-0.02(-0.07%)
May 19, 2015	34.90	34.93	34.81	34.88	39,328,976	+0.06(+0.16%)
May 18, 2015	34.98	35.00	34.81	34.82	43,756,732	-0.36(-1.02%)
May 15, 2015	34.89	35.19	34.81	35.18	50,214,784	+0.27(+0.77%)
May 14, 2015	34.81	34.97	34.76	34.91	45,468,240	+0.34(+0.99%)
May 13, 2015	34.82	34.89	34.54	34.57	50,476,256	+0.07(+0.19%)
May 12, 2015	34.35	34.59	34.32	34.50	47,138,504	-0.11(-0.33%)
May 11, 2015	34.91	34.97	34.59	34.62	42,567,076	-0.33(-0.96%)
May 08, 2015	34.91	35.12	34.81	34.95	69,694,600	+0.44(+1.28%)
May 07, 2015	34.36	34.52	34.29	34.51	54,392,760	-0.05(-0.14%)
May 06, 2015	35.04	35.07	34.50	34.56	64,318,596	-0.43(-1.23%)
May 05, 2015	35.21	35.26	34.98	34.99	47,513,624	-0.38(-1.08%)
May 04, 2015	35.19	35.43	35.17	35.38	38,406,912	+0.20(+0.58%)
May 01, 2015	35.13	35.27	34.95	35.17	55,106,484	+0.21(+0.61%)
Apr 30, 2015	35.21	35.22	34.95	34.96	120,604,232	-0.54(-1.52%)
Apr 29, 2015	35.59	35.69	35.40	35.50	56,117,108	-0.45(-1.25%)
Apr 28, 2015	35.91	36.03	35.79	35.95	39,789,768	+0.06(+0.16%)
Apr 27, 2015	35.89	35.97	35.82	35.89	51,291,852	+0.14(+0.40%)
Apr 24, 2015	35.77	35.79	35.69	35.75	54,004,080	+0.13(+0.35%)
Apr 23, 2015	35.27	35.70	35.25	35.62	39,317,552	+0.26(+0.74%)
Apr 22, 2015	35.22	35.39	35.13	35.36	35,902,716	+0.38(+1.07%)
Apr 21, 2015	34.78	35.14	34.97	34.98	40,854,520	+0.20(+0.59%)
Apr 20, 2015	34.77	34.89	34.75	34.78	35,337,780	-0.03(-0.09%)
Apr 17, 2015	34.69	34.87	34.61	34.81	94,059,808	-0.62(-1.75%)
Apr 16, 2015	35.25	35.64	35.20	35.43	67,529,696	+0.28(+0.79%)
Apr 15, 2015	34.90	35.17	34.84	35.16	49,373,392	+0.24(+0.70%)
Apr 14, 2015	34.84	34.98	34.68	34.91	52,251,340	+0.15(+0.45%)
Apr 13, 2015	35.03	35.15	34.74	34.76	67,497,104	-0.20(-0.58%)
Apr 10, 2015	34.78	34.97	34.76	34.96	61,202,428	+0.02(+0.07%)
Apr 09, 2015	34.80	34.95	34.68	34.94	63,937,204	+0.34(+0.99%)
Apr 08, 2015	34.67	34.72	34.40	34.59	79,752,096	+0.71(+2.09%)
Apr 07, 2015	33.98	34.08	33.88	33.88	40,818,140	-0.17(-0.50%)
Apr 06, 2015	33.94	34.24	33.91	34.06	67,064,436	+0.43(+1.29%)
Apr 02, 2015	33.41	33.62	33.62	33.62	76,521,992	+0.50(+1.50%)
Apr 01, 2015	32.98	33.17	32.91	33.13	69,167,120	+0.41(+1.25%)
Mar 31, 2015	32.59	32.77	32.49	32.72	58,270,768	-0.07(-0.22%)
Mar 30, 2015	32.55	32.86	32.53	32.79	63,209,864	+0.62(+1.93%)
Mar 27, 2015	32.09	32.20	32.03	32.17	51,774,076	+0.09(+0.28%)
Mar 26, 2015	32.23	32.26	31.95	32.08	94,418,168	-0.30(-0.93%)
Mar 25, 2015	32.90	32.93	32.36	32.38	61,055,644	-0.52(-1.59%)
Mar 24, 2015	32.82	32.92	32.78	32.91	55,537,476	+0.13(+0.40%)
Mar 23, 2015	32.74	32.83	32.61	32.78	43,545,012	+0.10(+0.30%)
Mar 20, 2015	32.51	32.75	32.48	32.68	82,600,800	+0.48(+1.49%)
Mar 19, 2015	32.45	32.46	32.09	32.20	79,110,824	-0.55(-1.69%)
Mar 18, 2015	31.89	32.86	31.83	32.75	124,723,224	+0.78(+2.45%)
Mar 17, 2015	31.63	31.98	31.60	31.97	65,861,648	+0.37(+1.16%)
Mar 16, 2015	31.54	31.63	31.47	31.60	62,025,304	+0.38(+1.20%)
Mar 13, 2015	31.36	31.36	31.03	31.23	85,716,024	-0.38(-1.21%)
Mar 12, 2015	31.83	31.86	31.56	31.61	57,437,848	+0.20(+0.62%)
Mar 11, 2015	31.36	31.47	31.28	31.41	58,846,576	+0.24(+0.76%)
Mar 10, 2015	31.41	31.43	31.16	31.18	103,309,856	-0.71(-2.22%)
Mar 09, 2015	31.99	32.02	31.89	31.89	42,824,908	-0.12(-0.38%)
Mar 06, 2015	32.24	32.30	31.94	32.01	88,943,840	-0.50(-1.53%)
Mar 05, 2015	32.61	32.67	32.40	32.51	41,351,152	-0.05(-0.15%)
Mar 04, 2015	32.65	32.91	32.42	32.56	63,245,120	-0.35(-1.08%)
Mar 03, 2015	32.97	33.01	32.90	32.91	49,559,128	-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.