Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.92	34.10	33.62	33.96	4,789,339	+0.11(+0.32%)
May 28, 2015	34.57	34.57	33.65	33.85	4,148,968	-0.78(-2.25%)
May 27, 2015	34.59	34.80	34.35	34.63	4,951,742	-0.07(-0.20%)
May 26, 2015	34.73	34.97	34.41	34.70	4,774,328	-0.40(-1.14%)
May 22, 2015	34.82	35.10	35.10	35.10	3,180,600	+0.11(+0.31%)
May 21, 2015	35.11	35.29	34.90	34.99	5,112,375	+0.04(+0.11%)
May 20, 2015	34.98	35.12	34.66	34.95	4,407,411	-0.05(-0.14%)
May 19, 2015	35.00	35.29	34.75	35.00	6,611,171	-0.15(-0.43%)
May 18, 2015	35.38	35.40	34.93	35.15	5,873,020	-0.25(-0.71%)
May 15, 2015	35.18	35.60	34.91	35.40	5,515,380	+0.08(+0.23%)
May 14, 2015	35.15	35.64	35.01	35.32	5,214,546	+0.20(+0.57%)
May 13, 2015	35.22	35.28	34.99	35.12	6,069,753	-0.01(-0.03%)
May 12, 2015	35.01	35.31	34.84	35.13	6,230,633	+0.16(+0.46%)
May 11, 2015	35.06	35.07	34.64	34.97	6,094,549	-0.09(-0.26%)
May 08, 2015	34.60	35.09	34.06	35.06	5,940,814	+0.81(+2.36%)
May 07, 2015	34.03	34.38	33.90	34.25	5,837,691	+0.13(+0.38%)
May 06, 2015	34.28	34.52	33.97	34.12	6,134,445	+0.16(+0.47%)
May 05, 2015	34.52	34.53	33.80	33.96	6,913,720	-0.37(-1.08%)
May 04, 2015	34.12	34.35	33.77	34.33	5,079,017	+0.40(+1.18%)
May 01, 2015	33.79	34.07	33.49	33.93	5,222,697	+0.11(+0.33%)
Apr 30, 2015	33.82	34.24	33.00	33.82	6,667,935	+0.15(+0.45%)
Apr 29, 2015	33.29	34.06	33.22	33.67	6,124,676	+0.09(+0.27%)
Apr 28, 2015	32.80	33.63	32.80	33.58	6,613,257	+0.86(+2.63%)
Apr 27, 2015	32.94	33.38	32.66	32.72	4,685,050	-0.31(-0.94%)
Apr 24, 2015	33.38	33.44	32.00	33.03	9,207,581	+0.05(+0.15%)
Apr 23, 2015	32.87	33.55	32.74	32.98	5,851,010	+0.23(+0.70%)
Apr 22, 2015	32.81	33.14	32.57	32.75	6,011,268	-0.01(-0.03%)
Apr 21, 2015	32.90	33.02	32.56	32.76	4,840,240	-0.14(-0.43%)
Apr 20, 2015	32.77	33.25	32.63	32.90	5,393,133	+0.03(+0.09%)
Apr 17, 2015	32.74	33.15	32.57	32.87	6,988,312	-0.16(-0.48%)
Apr 16, 2015	32.59	33.23	32.25	33.03	6,457,825	+0.25(+0.76%)
Apr 15, 2015	31.66	32.81	31.46	32.78	8,426,446	+1.28(+4.06%)
Apr 14, 2015	30.96	31.53	30.95	31.50	5,856,429	+0.75(+2.44%)
Apr 13, 2015	31.27	31.31	30.69	30.75	3,359,810	-0.25(-0.81%)
Apr 10, 2015	31.60	31.66	30.95	31.00	4,452,771	-0.58(-1.84%)
Apr 09, 2015	30.83	31.69	30.63	31.58	5,588,534	+0.91(+2.97%)
Apr 08, 2015	30.96	31.07	30.55	30.67	2,706,051	-0.12(-0.39%)
Apr 07, 2015	30.61	31.03	30.51	30.79	4,460,451	+0.30(+0.98%)
Apr 06, 2015	30.87	30.90	30.09	30.49	5,339,120	-0.27(-0.88%)
Apr 02, 2015	29.83	30.76	30.76	30.76	5,141,200	+0.74(+2.47%)
Apr 01, 2015	29.48	30.25	29.48	30.02	7,368,891	+0.49(+1.66%)
Mar 31, 2015	28.97	29.82	28.77	29.53	4,109,029	+0.29(+0.99%)
Mar 30, 2015	28.90	29.30	28.57	29.24	4,418,479	+0.58(+2.02%)
Mar 27, 2015	28.82	29.07	28.58	28.66	4,052,364	-0.32(-1.10%)
Mar 26, 2015	29.72	29.85	28.69	28.98	4,315,444	-0.32(-1.09%)
Mar 25, 2015	29.12	29.50	28.59	29.30	5,572,668	+0.39(+1.35%)
Mar 24, 2015	28.53	29.00	28.46	28.91	3,760,037	+0.41(+1.44%)
Mar 23, 2015	28.65	28.73	28.30	28.50	4,125,199	-0.19(-0.66%)
Mar 20, 2015	28.66	28.77	28.44	28.69	4,910,335	+0.37(+1.31%)
Mar 19, 2015	28.05	28.50	27.92	28.32	5,900,869	-0.16(-0.56%)
Mar 18, 2015	27.66	28.64	27.50	28.48	6,872,316	+0.41(+1.46%)
Mar 17, 2015	28.88	28.88	27.95	28.07	6,302,750	-0.15(-0.53%)
Mar 16, 2015	27.92	28.23	27.68	28.22	4,774,042	+0.10(+0.36%)
Mar 13, 2015	27.60	28.16	27.21	28.12	5,922,304	+0.27(+0.97%)
Mar 12, 2015	28.09	28.23	27.65	27.85	4,956,081	-0.07(-0.25%)
Mar 11, 2015	26.95	28.05	26.83	27.92	4,873,516	+1.02(+3.79%)
Mar 10, 2015	27.35	27.74	26.90	26.90	5,120,153	-0.63(-2.29%)
Mar 09, 2015	27.84	27.91	27.30	27.53	9,183,222	-0.39(-1.40%)
Mar 06, 2015	28.23	28.47	27.83	27.92	4,120,830	-0.60(-2.10%)
Mar 05, 2015	28.52	28.74	27.81	28.52	5,396,454	-0.21(-0.73%)
Mar 04, 2015	29.44	29.19	28.66	28.73	5,799,424	-0.46(-1.58%)
Mar 03, 2015	29.16	29.56	28.87	29.19	5,587,074	+0.04(+0.14%)

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.