Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.36	31.36	30.96	31.01	46,355	-0.71(-2.23%)
May 28, 2015	31.65	31.81	31.60	31.72	41,254	-2.21(-6.52%)
May 27, 2015	33.71	33.97	33.67	33.93	25,193	+0.40(+1.19%)
May 26, 2015	33.72	33.76	33.45	33.53	23,336	+0.15(+0.44%)
May 22, 2015	33.27	33.38	33.38	33.38	40,527	+1.27(+3.95%)
May 21, 2015	31.99	32.11	31.94	32.11	38,903	-0.08(-0.24%)
May 20, 2015	32.22	32.27	32.00	32.19	50,015	-0.78(-2.36%)
May 19, 2015	32.74	33.00	32.73	32.97	51,707	+0.75(+2.33%)
May 18, 2015	32.79	33.16	32.06	32.22	214,145	-0.87(-2.63%)
May 15, 2015	32.95	33.12	32.86	33.09	50,376	+0.04(+0.11%)
May 14, 2015	33.01	33.16	32.96	33.05	23,884	+1.55(+4.93%)
May 13, 2015	31.62	31.78	31.45	31.49	16,925	-0.05(-0.16%)
May 12, 2015	31.44	31.58	31.28	31.55	17,873	-0.56(-1.73%)
May 11, 2015	32.47	32.48	32.04	32.10	52,302	-0.43(-1.32%)
May 08, 2015	31.95	32.70	31.83	32.53	108,413	+1.90(+6.21%)
May 07, 2015	30.38	30.70	30.30	30.63	56,754	-1.65(-5.13%)
May 06, 2015	32.71	32.85	32.24	32.28	58,201	-2.48(-7.14%)
May 05, 2015	34.33	34.87	34.19	34.77	121,342	-1.84(-5.02%)
May 04, 2015	36.62	36.73	36.48	36.61	66,758	-1.66(-4.34%)
May 01, 2015	38.08	38.27	38.08	38.27	28,676	+0.09(+0.25%)
Apr 30, 2015	38.21	38.29	38.06	38.17	31,757	-2.16(-5.36%)
Apr 29, 2015	40.28	40.50	39.98	40.33	73,772	+0.09(+0.22%)
Apr 28, 2015	40.11	40.24	39.91	40.24	66,854	-0.95(-2.30%)
Apr 27, 2015	42.74	42.83	40.11	41.19	235,025	+4.87(+13.41%)
Apr 24, 2015	36.37	36.37	35.71	36.32	140,159	+2.96(+8.86%)
Apr 23, 2015	33.09	33.38	33.00	33.36	43,375	+0.25(+0.76%)
Apr 22, 2015	33.06	33.21	32.90	33.11	35,316	+0.95(+2.97%)
Apr 21, 2015	32.11	32.25	32.04	32.16	41,122	+0.15(+0.45%)
Apr 20, 2015	31.56	32.05	31.53	32.01	60,732	+0.15(+0.48%)
Apr 17, 2015	31.89	32.09	31.83	31.86	86,803	-1.02(-3.11%)
Apr 16, 2015	32.61	32.96	32.58	32.88	44,711	+2.22(+7.23%)
Apr 15, 2015	30.53	31.02	30.53	30.67	96,375	-1.04(-3.29%)
Apr 14, 2015	31.73	31.94	31.39	31.71	102,041	-1.74(-5.19%)
Apr 13, 2015	33.59	33.94	33.41	33.45	80,197	-0.06(-0.17%)
Apr 10, 2015	33.53	33.74	33.09	33.50	136,593	-0.80(-2.32%)
Apr 09, 2015	33.79	34.36	32.15	34.30	634,324	+4.45(+14.92%)
Apr 08, 2015	29.49	29.93	29.24	29.85	185,768	+3.47(+13.15%)
Apr 07, 2015	26.20	26.40	26.20	26.38	84,976	+0.18(+0.70%)
Apr 06, 2015	25.89	26.25	25.89	26.20	40,450	+0.37(+1.44%)
Apr 02, 2015	25.72	25.82	25.82	25.82	21,688	+1.19(+4.82%)
Apr 01, 2015	24.45	24.65	24.45	24.64	48,941	+1.07(+4.53%)
Mar 31, 2015	23.40	23.58	23.38	23.57	13,146	-0.33(-1.40%)
Mar 30, 2015	23.77	24.00	23.76	23.90	89,762	+2.35(+10.90%)
Mar 27, 2015	21.43	21.56	21.42	21.55	25,146	-0.09(-0.41%)
Mar 26, 2015	21.65	21.72	21.60	21.64	29,046	+0.76(+3.66%)
Mar 25, 2015	20.94	20.99	20.86	20.88	26,911	-0.06(-0.30%)
Mar 24, 2015	20.90	21.00	20.90	20.94	4,565	+0.17(+0.82%)
Mar 23, 2015	20.85	20.88	20.77	20.77	28,093	+0.01(+0.03%)
Mar 20, 2015	21.02	21.02	20.76	20.76	52,044	-0.35(-1.65%)
Mar 19, 2015	21.04	21.14	21.04	21.11	9,291	-0.15(-0.68%)
Mar 18, 2015	21.08	21.26	20.98	21.26	18,565	+0.78(+3.79%)
Mar 17, 2015	20.44	20.48	20.40	20.48	9,204	+0.35(+1.76%)
Mar 16, 2015	20.11	20.18	20.11	20.12	8,912	+0.03(+0.13%)
Mar 13, 2015	20.22	20.24	19.90	20.10	31,236	-0.36(-1.76%)
Mar 12, 2015	20.70	20.70	20.46	20.46	28,098	-0.50(-2.38%)
Mar 11, 2015	21.03	21.03	20.96	20.96	9,854	-0.04(-0.21%)
Mar 10, 2015	21.12	21.13	20.95	21.00	18,533	-0.37(-1.74%)
Mar 09, 2015	21.45	21.46	21.26	21.38	15,406	+0.34(+1.62%)
Mar 06, 2015	21.09	21.16	20.98	21.03	21,080	+0.32(+1.56%)
Mar 05, 2015	20.78	20.78	20.63	20.71	12,740	-0.20(-0.94%)
Mar 04, 2015	20.94	20.43	20.91	20.91	12,824	+0.47(+2.32%)
Mar 03, 2015	20.50	20.52	20.43	20.43	9,448	-0.70(-3.32%)

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.