Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.63	34.63	34.24	34.24	9,475,001	-0.47(-1.34%)
May 28, 2015	34.59	34.73	34.40	34.70	7,022,726	+0.06(+0.16%)
May 27, 2015	34.45	34.82	34.25	34.65	7,625,424	+0.33(+0.97%)
May 26, 2015	34.32	34.41	34.05	34.32	7,925,788	-0.01(-0.02%)
May 22, 2015	34.43	34.32	34.32	34.32	3,793,656	-0.13(-0.39%)
May 21, 2015	34.26	34.56	34.23	34.46	5,330,394	+0.02(+0.05%)
May 20, 2015	34.36	34.62	34.25	34.44	5,236,511	+0.06(+0.18%)
May 19, 2015	34.43	34.53	34.25	34.38	9,489,974	+0.06(+0.16%)
May 18, 2015	34.05	34.40	33.96	34.32	8,644,003	+0.30(+0.88%)
May 15, 2015	34.26	34.32	33.89	34.02	7,163,311	-0.22(-0.65%)
May 14, 2015	34.32	34.33	34.10	34.25	5,792,447	+0.08(+0.23%)
May 13, 2015	34.02	34.28	33.99	34.17	5,568,006	+0.07(+0.21%)
May 12, 2015	33.95	34.21	33.85	34.10	4,913,976	-0.06(-0.16%)
May 11, 2015	34.35	34.45	34.14	34.15	7,774,885	-0.13(-0.37%)
May 08, 2015	34.41	34.46	34.18	34.28	8,556,024	+0.08(+0.23%)
May 07, 2015	33.87	34.30	33.77	34.20	7,767,121	+0.29(+0.86%)
May 06, 2015	33.98	34.15	33.67	33.91	6,601,577	+0.03(+0.09%)
May 05, 2015	34.02	34.46	33.86	33.87	9,167,578	-0.30(-0.88%)
May 04, 2015	33.77	34.23	33.75	34.17	5,044,829	+0.43(+1.26%)
May 01, 2015	33.65	33.76	33.32	33.75	7,728,208	+0.32(+0.94%)
Apr 30, 2015	33.66	33.84	33.31	33.43	5,886,309	-0.28(-0.82%)
Apr 29, 2015	33.33	33.91	33.33	33.71	8,038,992	+0.08(+0.23%)
Apr 28, 2015	32.98	33.65	32.95	33.63	7,756,448	+0.62(+1.88%)
Apr 27, 2015	33.12	33.35	32.98	33.01	8,146,017	-0.08(-0.24%)
Apr 24, 2015	33.35	33.54	32.87	33.09	6,582,130	-0.40(-1.20%)
Apr 23, 2015	33.43	33.74	33.24	33.49	6,744,491	+0.12(+0.35%)
Apr 22, 2015	32.83	33.38	32.32	33.37	12,134,612	+1.09(+3.39%)
Apr 21, 2015	32.26	32.37	32.08	32.28	4,882,319	+0.20(+0.64%)
Apr 20, 2015	31.99	32.24	31.94	32.07	4,447,070	+0.22(+0.69%)
Apr 17, 2015	32.14	32.21	31.73	31.85	6,499,578	-0.44(-1.36%)
Apr 16, 2015	32.32	32.38	32.15	32.29	3,789,039	-0.06(-0.17%)
Apr 15, 2015	32.32	32.47	32.24	32.35	4,448,041	+0.06(+0.17%)
Apr 14, 2015	32.21	32.34	32.03	32.29	5,916,967	+0.09(+0.27%)
Apr 13, 2015	32.00	32.36	31.97	32.21	4,656,477	+0.07(+0.22%)
Apr 10, 2015	32.09	32.15	31.93	32.14	2,652,611	+0.02(+0.05%)
Apr 09, 2015	32.00	32.15	31.83	32.12	3,694,267	+0.12(+0.37%)
Apr 08, 2015	31.99	32.23	31.85	32.00	4,215,713	+0.09(+0.30%)
Apr 07, 2015	31.86	32.11	31.74	31.91	5,590,157	+0.06(+0.20%)
Apr 06, 2015	31.57	31.93	31.43	31.84	4,937,223	-0.05(-0.15%)
Apr 02, 2015	31.63	31.89	31.89	31.89	4,520,163	+0.27(+0.85%)
Apr 01, 2015	31.63	31.78	31.36	31.62	5,959,035	-0.02(-0.07%)
Mar 31, 2015	31.46	31.71	31.35	31.65	4,641,729	-0.04(-0.12%)
Mar 30, 2015	31.42	31.84	31.35	31.69	4,709,618	+0.42(+1.36%)
Mar 27, 2015	31.18	31.29	30.98	31.26	6,089,727	-0.05(-0.15%)
Mar 26, 2015	30.83	31.41	30.83	31.31	6,725,553	+0.23(+0.73%)
Mar 25, 2015	31.52	31.54	30.98	31.08	6,222,254	-0.46(-1.45%)
Mar 24, 2015	31.69	31.79	31.31	31.54	5,632,525	-0.25(-0.79%)
Mar 23, 2015	31.91	32.04	31.73	31.79	5,574,922	-0.12(-0.37%)
Mar 20, 2015	31.79	31.98	31.65	31.91	12,289,068	+0.21(+0.67%)
Mar 19, 2015	32.01	32.10	31.53	31.70	8,596,227	-0.42(-1.30%)
Mar 18, 2015	32.29	32.60	31.97	32.11	9,054,912	-0.24(-0.75%)
Mar 17, 2015	32.07	32.42	31.94	32.36	5,854,122	+0.07(+0.22%)
Mar 16, 2015	32.32	32.46	32.12	32.28	6,679,270	+0.09(+0.27%)
Mar 13, 2015	31.70	32.24	31.58	32.20	14,821,003	+0.39(+1.24%)
Mar 12, 2015	31.76	31.98	31.44	31.81	9,276,787	+0.80(+2.59%)
Mar 11, 2015	30.84	31.18	30.83	31.00	11,289,033	+0.18(+0.59%)
Mar 10, 2015	30.98	31.06	30.58	30.82	12,854,418	-0.47(-1.51%)
Mar 09, 2015	31.29	31.38	30.99	31.29	9,074,446	+0.40(+1.30%)
Mar 06, 2015	30.69	31.81	30.69	30.89	11,459,162	+0.07(+0.23%)
Mar 05, 2015	30.99	31.03	30.70	30.82	5,583,559	-0.20(-0.63%)
Mar 04, 2015	31.10	31.18	30.85	31.02	5,598,169	-0.17(-0.53%)
Mar 03, 2015	31.14	31.34	31.03	31.18	7,676,650	+0.00(+0.00%)

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.