Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.08	36.19	35.71	35.86	4,710,024	-0.34(-0.93%)
May 28, 2015	36.32	36.32	36.05	36.19	3,455,476	-0.01(-0.02%)
May 27, 2015	35.70	36.25	35.68	36.20	6,354,844	+0.53(+1.48%)
May 26, 2015	36.20	36.30	35.65	35.67	2,028,729	-0.67(-1.85%)
May 22, 2015	36.63	36.34	36.34	36.34	1,018,748	-0.30(-0.82%)
May 21, 2015	36.53	36.68	36.50	36.65	1,727,668	+0.04(+0.11%)
May 20, 2015	36.48	36.80	36.46	36.60	2,643,592	-0.08(-0.21%)
May 19, 2015	36.50	36.76	36.44	36.68	2,321,278	+0.22(+0.60%)
May 18, 2015	36.29	36.57	36.19	36.46	1,235,277	-0.32(-0.87%)
May 15, 2015	36.73	36.78	36.45	36.78	2,641,011	+0.03(+0.09%)
May 14, 2015	36.85	36.95	36.60	36.75	4,416,993	+0.48(+1.32%)
May 13, 2015	36.57	36.73	36.24	36.27	2,231,541	-0.26(-0.71%)
May 12, 2015	36.56	36.69	36.41	36.53	2,614,370	-0.17(-0.46%)
May 11, 2015	36.50	36.92	36.49	36.70	1,549,028	-0.39(-1.04%)
May 08, 2015	36.76	37.23	36.71	37.08	2,287,831	+1.03(+2.87%)
May 07, 2015	35.90	36.12	35.83	36.05	2,359,859	-0.01(-0.02%)
May 06, 2015	36.30	36.31	35.93	36.06	5,466,792	+0.08(+0.21%)
May 05, 2015	36.59	36.59	35.89	35.98	3,929,473	-0.52(-1.43%)
May 04, 2015	36.46	36.60	36.42	36.50	9,024,613	-0.16(-0.44%)
May 01, 2015	36.45	36.69	36.43	36.66	1,577,323	+0.15(+0.41%)
Apr 30, 2015	36.57	36.81	36.43	36.51	2,927,120	-0.06(-0.16%)
Apr 29, 2015	37.10	37.19	36.54	36.57	2,891,170	-0.91(-2.42%)
Apr 28, 2015	37.51	37.60	37.33	37.48	2,345,269	-0.26(-0.69%)
Apr 27, 2015	37.90	37.94	37.67	37.74	2,143,764	+0.20(+0.54%)
Apr 24, 2015	37.46	37.75	37.35	37.54	1,307,030	+0.17(+0.45%)
Apr 23, 2015	36.74	37.45	36.72	37.37	2,612,655	+0.37(+1.00%)
Apr 22, 2015	37.08	37.20	36.84	37.00	3,014,116	-0.23(-0.61%)
Apr 21, 2015	37.28	37.35	37.18	37.23	2,207,702	+0.35(+0.95%)
Apr 20, 2015	37.16	37.21	36.82	36.88	3,499,129	-0.12(-0.32%)
Apr 17, 2015	37.19	37.21	36.91	36.99	2,986,411	-0.51(-1.36%)
Apr 16, 2015	37.69	37.70	37.28	37.50	3,868,127	+1.24(+3.43%)
Apr 15, 2015	36.35	36.49	36.03	36.26	2,338,878	+0.19(+0.53%)
Apr 14, 2015	35.96	36.15	35.86	36.07	1,468,334	+0.28(+0.77%)
Apr 13, 2015	35.93	36.00	35.79	35.79	1,113,738	-0.26(-0.72%)
Apr 10, 2015	35.83	36.18	35.78	36.05	1,618,531	-0.02(-0.07%)
Apr 09, 2015	36.11	36.13	35.89	36.08	2,053,901	+0.02(+0.07%)
Apr 08, 2015	36.36	36.42	35.97	36.05	1,014,270	-0.10(-0.28%)
Apr 07, 2015	36.22	36.53	36.12	36.15	1,532,400	+0.21(+0.58%)
Apr 06, 2015	35.79	36.24	35.78	35.94	1,105,727	+0.20(+0.56%)
Apr 02, 2015	35.48	35.74	35.74	35.74	3,158,358	+0.76(+2.17%)
Apr 01, 2015	35.02	35.06	34.69	34.98	2,508,981	+0.17(+0.48%)
Mar 31, 2015	34.71	35.11	34.71	34.82	1,969,507	-1.00(-2.79%)
Mar 30, 2015	35.53	35.88	35.50	35.82	1,499,180	+0.39(+1.11%)
Mar 27, 2015	35.11	35.43	35.03	35.43	1,372,020	+0.18(+0.52%)
Mar 26, 2015	35.29	35.38	34.96	35.24	1,420,165	-0.28(-0.77%)
Mar 25, 2015	36.05	36.09	35.52	35.52	1,361,708	-0.48(-1.34%)
Mar 24, 2015	36.17	36.29	35.98	36.00	1,320,110	-0.02(-0.07%)
Mar 23, 2015	35.93	36.19	35.84	36.03	1,340,187	+0.18(+0.49%)
Mar 20, 2015	35.81	36.03	35.66	35.85	2,342,784	+0.58(+1.63%)
Mar 19, 2015	35.45	35.61	35.19	35.28	2,226,932	-1.10(-3.03%)
Mar 18, 2015	35.58	36.48	35.49	36.38	2,391,491	+0.87(+2.44%)
Mar 17, 2015	35.48	35.59	35.32	35.51	1,500,616	-0.21(-0.58%)
Mar 16, 2015	35.50	35.83	35.45	35.72	1,891,393	+0.68(+1.93%)
Mar 13, 2015	34.81	35.09	34.78	35.04	2,133,001	-0.06(-0.17%)
Mar 12, 2015	35.07	35.19	34.89	35.10	1,489,409	+0.21(+0.60%)
Mar 11, 2015	35.01	35.14	34.86	34.89	2,500,993	+0.12(+0.34%)
Mar 10, 2015	35.23	35.25	34.78	34.78	2,972,366	-0.72(-2.02%)
Mar 09, 2015	35.58	35.63	35.38	35.49	2,034,821	-0.18(-0.51%)
Mar 06, 2015	36.28	36.29	35.60	35.68	2,083,429	-0.96(-2.62%)
Mar 05, 2015	36.68	36.75	36.55	36.64	1,928,086	+0.40(+1.10%)
Mar 04, 2015	36.23	36.34	36.01	36.23	1,171,575	-0.15(-0.41%)
Mar 03, 2015	36.59	36.65	36.34	36.39	1,603,246	-0.10(-0.27%)

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.