Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.57	34.67	34.36	34.48	4,336,506	-0.26(-0.76%)
May 28, 2015	34.12	34.75	34.02	34.74	2,469,028	+0.55(+1.61%)
May 27, 2015	33.64	34.24	33.63	34.19	2,640,306	+0.40(+1.18%)
May 26, 2015	33.76	33.90	33.42	33.79	2,376,954	-0.11(-0.32%)
May 22, 2015	32.89	33.90	33.90	33.90	2,140,966	+1.03(+3.12%)
May 21, 2015	33.06	33.39	32.86	32.87	1,783,789	-0.24(-0.71%)
May 20, 2015	33.33	33.52	33.09	33.11	795,119	-0.22(-0.65%)
May 19, 2015	33.35	33.48	33.24	33.33	909,971	-0.03(-0.08%)
May 18, 2015	33.28	33.48	32.95	33.36	1,316,131	-0.09(-0.27%)
May 15, 2015	33.15	33.45	32.98	33.45	1,438,273	+0.30(+0.90%)
May 14, 2015	33.04	33.41	32.94	33.15	1,077,107	+0.29(+0.88%)
May 13, 2015	33.10	33.16	32.77	32.86	1,232,148	+0.00(+0.00%)
May 12, 2015	32.76	32.96	32.66	32.86	1,189,405	-0.12(-0.36%)
May 11, 2015	33.18	33.27	32.74	32.97	1,636,404	-0.19(-0.57%)
May 08, 2015	32.78	33.27	32.69	33.17	2,157,062	+0.84(+2.61%)
May 07, 2015	32.28	32.62	32.23	32.32	1,621,602	+0.08(+0.25%)
May 06, 2015	32.49	32.65	32.17	32.24	1,388,698	-0.22(-0.67%)
May 05, 2015	33.21	33.35	32.15	32.46	1,876,489	-0.78(-2.35%)
May 04, 2015	33.41	33.65	33.12	33.24	2,317,106	-0.25(-0.73%)
May 01, 2015	33.30	33.71	33.02	33.48	733,882	+0.42(+1.26%)
Apr 30, 2015	33.14	33.27	32.72	33.07	1,939,123	-0.24(-0.71%)
Apr 29, 2015	33.29	33.66	33.11	33.30	1,341,266	-0.12(-0.35%)
Apr 28, 2015	33.06	33.61	33.03	33.42	629,340	+0.27(+0.82%)
Apr 27, 2015	33.47	33.93	33.07	33.15	1,132,168	-0.18(-0.54%)
Apr 24, 2015	32.50	33.37	32.40	33.33	2,427,377	+1.00(+3.09%)
Apr 23, 2015	31.88	32.53	31.83	32.33	1,795,462	+0.33(+1.02%)
Apr 22, 2015	31.90	32.07	31.53	32.00	1,097,103	+0.26(+0.83%)
Apr 21, 2015	31.32	31.86	31.16	31.74	1,367,330	+0.48(+1.54%)
Apr 20, 2015	31.40	31.49	31.09	31.26	874,016	+0.02(+0.06%)
Apr 17, 2015	31.89	31.93	31.11	31.24	953,923	-0.97(-3.02%)
Apr 16, 2015	32.21	32.37	32.05	32.21	950,256	-0.01(-0.03%)
Apr 15, 2015	31.98	32.28	31.85	32.22	888,935	+0.34(+1.08%)
Apr 14, 2015	31.92	32.12	31.81	31.88	455,033	+0.02(+0.06%)
Apr 13, 2015	32.01	32.14	31.81	31.86	1,206,635	-0.26(-0.82%)
Apr 10, 2015	32.07	32.28	31.98	32.12	845,866	-0.05(-0.14%)
Apr 09, 2015	32.11	32.31	31.93	32.17	1,601,557	+0.06(+0.20%)
Apr 08, 2015	31.98	32.12	31.90	32.10	1,318,579	+0.31(+0.97%)
Apr 07, 2015	31.96	32.04	31.76	31.79	1,488,858	-0.08(-0.26%)
Apr 06, 2015	31.40	31.94	31.24	31.88	1,345,377	+0.51(+1.62%)
Apr 02, 2015	31.16	31.37	31.37	31.37	824,321	+0.32(+1.02%)
Apr 01, 2015	30.24	31.23	29.92	31.05	1,955,719	+1.07(+3.57%)
Mar 31, 2015	30.27	30.27	29.83	29.98	1,195,277	-0.41(-1.35%)
Mar 30, 2015	30.17	30.47	30.01	30.39	834,893	+0.33(+1.09%)
Mar 27, 2015	29.86	30.16	29.72	30.06	985,681	+0.08(+0.27%)
Mar 26, 2015	30.20	30.28	29.88	29.98	1,263,640	-0.41(-1.35%)
Mar 25, 2015	31.30	31.50	30.32	30.39	1,312,794	-0.93(-2.96%)
Mar 24, 2015	31.59	31.63	31.31	31.31	822,205	-0.16(-0.52%)
Mar 23, 2015	31.29	31.62	31.04	31.48	981,618	+0.29(+0.93%)
Mar 20, 2015	30.85	31.49	30.85	31.19	1,273,774	+0.36(+1.18%)
Mar 19, 2015	30.64	30.87	30.35	30.82	1,970,449	+0.09(+0.30%)
Mar 18, 2015	30.74	30.99	29.82	30.73	3,259,325	-0.35(-1.14%)
Mar 17, 2015	31.01	31.26	30.95	31.09	948,677	-0.12(-0.38%)
Mar 16, 2015	31.31	31.52	31.19	31.20	752,906	+0.06(+0.20%)
Mar 13, 2015	31.25	31.49	30.92	31.14	1,519,345	-0.17(-0.55%)
Mar 12, 2015	31.36	31.63	30.95	31.31	1,980,260	+0.05(+0.17%)
Mar 11, 2015	31.15	31.94	31.15	31.26	2,577,771	+0.46(+1.50%)
Mar 10, 2015	30.71	30.89	30.46	30.80	1,413,620	-0.22(-0.70%)
Mar 09, 2015	31.31	31.45	30.87	31.01	903,121	-0.37(-1.19%)
Mar 06, 2015	31.33	31.57	30.97	31.39	2,399,393	-0.16(-0.52%)
Mar 05, 2015	31.22	32.12	31.18	31.55	2,090,497	+0.25(+0.81%)
Mar 04, 2015	31.08	31.30	30.72	31.29	1,276,407	-0.24(-0.75%)
Mar 03, 2015	30.91	31.55	30.70	31.53	1,574,503	+0.58(+1.88%)

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.