Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.75	32.79	32.45	32.46	12,467,661	-0.36(-1.10%)
May 28, 2015	32.78	32.85	32.63	32.82	12,366,403	-0.47(-1.41%)
May 27, 2015	33.03	33.32	32.96	33.29	11,494,134	+0.08(+0.25%)
May 26, 2015	33.55	33.55	33.09	33.20	11,427,432	-0.50(-1.48%)
May 22, 2015	33.77	33.70	33.70	33.70	12,857,020	+0.08(+0.25%)
May 21, 2015	33.49	33.64	33.46	33.62	11,957,548	-0.10(-0.30%)
May 20, 2015	33.66	33.81	33.55	33.72	12,672,339	-0.05(-0.14%)
May 19, 2015	33.78	33.79	33.68	33.76	10,781,948	+0.08(+0.23%)
May 18, 2015	33.85	33.88	33.67	33.69	11,805,705	-0.33(-0.97%)
May 15, 2015	33.70	34.02	33.65	34.01	14,998,038	+0.34(+1.02%)
May 14, 2015	33.55	33.71	33.49	33.67	9,911,011	+0.31(+0.94%)
May 13, 2015	33.59	33.65	33.32	33.36	11,606,886	+0.08(+0.25%)
May 12, 2015	33.15	33.36	33.08	33.27	8,118,495	-0.09(-0.28%)
May 11, 2015	33.69	33.73	33.35	33.36	8,754,091	-0.32(-0.96%)
May 08, 2015	33.61	33.82	33.53	33.69	13,707,235	+0.51(+1.53%)
May 07, 2015	33.06	33.19	32.95	33.18	13,316,977	-0.05(-0.14%)
May 06, 2015	33.72	33.75	33.16	33.23	15,613,021	-0.44(-1.32%)
May 05, 2015	33.85	33.89	33.65	33.67	10,702,926	-0.35(-1.04%)
May 04, 2015	33.92	34.06	33.85	34.02	12,183,119	+0.17(+0.50%)
May 01, 2015	33.78	33.94	33.66	33.85	20,964,284	+0.20(+0.59%)
Apr 30, 2015	33.88	33.88	33.62	33.65	16,647,714	-0.45(-1.33%)
Apr 29, 2015	34.15	34.24	33.98	34.11	17,512,384	-0.37(-1.07%)
Apr 28, 2015	34.50	34.56	34.34	34.47	11,836,541	+0.08(+0.25%)
Apr 27, 2015	34.38	34.50	34.34	34.39	16,127,240	+0.15(+0.43%)
Apr 24, 2015	34.25	34.28	34.19	34.24	12,280,611	+0.17(+0.49%)
Apr 23, 2015	33.67	34.16	33.66	34.08	13,369,742	+0.17(+0.50%)
Apr 22, 2015	33.75	33.92	33.65	33.91	10,398,941	+0.39(+1.17%)
Apr 21, 2015	33.26	33.67	33.49	33.52	17,458,126	+0.26(+0.78%)
Apr 20, 2015	33.30	33.35	33.23	33.26	9,474,805	-0.11(-0.32%)
Apr 17, 2015	33.36	33.45	33.16	33.36	20,619,974	-0.70(-2.05%)
Apr 16, 2015	33.83	34.23	33.80	34.06	12,099,004	+0.31(+0.91%)
Apr 15, 2015	33.55	33.78	33.46	33.75	10,029,370	+0.20(+0.59%)
Apr 14, 2015	33.47	33.64	33.31	33.55	11,102,975	+0.09(+0.27%)
Apr 13, 2015	33.68	33.81	33.43	33.46	12,829,935	-0.12(-0.34%)
Apr 10, 2015	33.47	33.60	33.38	33.58	21,100,660	-0.07(-0.21%)
Apr 09, 2015	33.52	33.70	33.42	33.65	17,532,116	+0.43(+1.29%)
Apr 08, 2015	33.31	33.39	33.09	33.22	15,721,976	+0.66(+2.02%)
Apr 07, 2015	32.67	32.73	32.55	32.56	10,450,474	-0.08(-0.24%)
Apr 06, 2015	32.54	32.83	32.50	32.63	12,863,534	+0.39(+1.21%)
Apr 02, 2015	32.01	32.24	32.24	32.24	10,627,221	+0.49(+1.55%)
Apr 01, 2015	31.65	31.83	31.58	31.75	25,025,460	+0.42(+1.35%)
Mar 31, 2015	31.21	31.38	31.12	31.33	10,405,800	-0.02(-0.07%)
Mar 30, 2015	31.02	31.44	31.02	31.35	11,686,009	+0.63(+2.05%)
Mar 27, 2015	30.73	30.80	30.63	30.73	15,108,871	+0.07(+0.23%)
Mar 26, 2015	30.80	30.80	30.52	30.66	20,180,388	-0.18(-0.57%)
Mar 25, 2015	31.39	31.39	30.83	30.83	15,698,549	-0.54(-1.73%)
Mar 24, 2015	31.33	31.42	31.27	31.38	12,947,338	+0.12(+0.39%)
Mar 23, 2015	31.28	31.33	31.14	31.25	13,995,577	+0.09(+0.29%)
Mar 20, 2015	31.06	31.30	31.05	31.16	12,639,657	+0.38(+1.24%)
Mar 19, 2015	30.98	31.04	30.70	30.78	18,378,170	-0.55(-1.76%)
Mar 18, 2015	30.53	31.43	30.47	31.33	20,650,730	+0.79(+2.58%)
Mar 17, 2015	30.28	30.62	30.24	30.54	28,799,570	+0.19(+0.63%)
Mar 16, 2015	30.26	30.39	30.21	30.35	11,439,630	+0.35(+1.17%)
Mar 13, 2015	30.15	30.15	29.84	30.00	14,884,806	-0.37(-1.21%)
Mar 12, 2015	30.52	30.63	30.32	30.37	14,936,392	+0.17(+0.56%)
Mar 11, 2015	30.14	30.25	30.02	30.20	19,082,428	+0.24(+0.79%)
Mar 10, 2015	30.18	30.18	29.96	29.96	14,448,028	-0.63(-2.07%)
Mar 09, 2015	30.75	30.75	30.59	30.60	15,217,621	-0.12(-0.40%)
Mar 06, 2015	30.97	31.01	30.64	30.72	15,388,008	-0.51(-1.62%)
Mar 05, 2015	31.33	31.35	31.10	31.22	14,071,747	-0.06(-0.20%)
Mar 04, 2015	31.33	31.65	31.10	31.29	11,568,379	-0.37(-1.16%)
Mar 03, 2015	31.75	31.75	31.66	31.65	13,475,753	-0.29(-0.91%)

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.