Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.78	35.88	35.56	35.69	4,189,735	-0.27(-0.76%)
May 28, 2015	35.32	35.97	35.21	35.96	2,385,462	+0.57(+1.61%)
May 27, 2015	34.82	35.44	34.81	35.39	2,550,814	+0.41(+1.18%)
May 26, 2015	34.94	35.09	34.59	34.98	2,296,388	-0.11(-0.32%)
May 22, 2015	34.05	35.09	35.09	35.09	2,068,399	+1.06(+3.12%)
May 21, 2015	34.22	34.56	34.01	34.03	1,723,328	-0.24(-0.71%)
May 20, 2015	34.50	34.70	34.25	34.27	768,169	-0.23(-0.65%)
May 19, 2015	34.52	34.66	34.40	34.50	879,128	-0.03(-0.08%)
May 18, 2015	34.45	34.66	34.10	34.53	1,271,521	-0.09(-0.27%)
May 15, 2015	34.31	34.62	34.14	34.62	1,389,523	+0.31(+0.90%)
May 14, 2015	34.20	34.58	34.09	34.31	1,040,599	+0.30(+0.88%)
May 13, 2015	34.26	34.32	33.92	34.01	1,190,385	+0.00(+0.00%)
May 12, 2015	33.91	34.11	33.80	34.01	1,149,090	-0.12(-0.36%)
May 11, 2015	34.35	34.44	33.89	34.13	1,580,938	-0.20(-0.58%)
May 08, 2015	33.93	34.43	33.84	34.33	2,083,949	+0.87(+2.61%)
May 07, 2015	33.42	33.76	33.36	33.45	1,566,638	+0.08(+0.25%)
May 06, 2015	33.63	33.79	33.29	33.37	1,341,628	-0.23(-0.67%)
May 05, 2015	34.38	34.52	33.28	33.60	1,812,886	-0.81(-2.35%)
May 04, 2015	34.58	34.83	34.28	34.40	2,238,569	-0.25(-0.73%)
May 01, 2015	34.47	34.89	34.18	34.66	709,007	+0.43(+1.26%)
Apr 30, 2015	34.30	34.43	33.86	34.23	1,873,397	-0.24(-0.71%)
Apr 29, 2015	34.46	34.84	34.27	34.47	1,295,804	-0.12(-0.35%)
Apr 28, 2015	34.22	34.79	34.19	34.59	608,009	+0.28(+0.82%)
Apr 27, 2015	34.64	35.12	34.23	34.31	1,093,794	-0.19(-0.54%)
Apr 24, 2015	33.64	34.55	33.54	34.50	2,345,101	+1.03(+3.09%)
Apr 23, 2015	33.00	33.67	32.95	33.46	1,734,605	+0.34(+1.02%)
Apr 22, 2015	33.02	33.19	32.64	33.13	1,059,917	+0.27(+0.83%)
Apr 21, 2015	32.42	32.98	32.25	32.85	1,320,985	+0.50(+1.54%)
Apr 20, 2015	32.51	32.59	32.19	32.35	844,391	+0.02(+0.06%)
Apr 17, 2015	33.01	33.05	32.20	32.34	921,590	-1.01(-3.02%)
Apr 16, 2015	33.34	33.50	33.17	33.34	918,047	-0.01(-0.03%)
Apr 15, 2015	33.10	33.42	32.97	33.35	858,805	+0.36(+1.08%)
Apr 14, 2015	33.04	33.25	32.93	32.99	439,610	+0.02(+0.06%)
Apr 13, 2015	33.14	33.27	32.93	32.98	1,165,736	-0.27(-0.82%)
Apr 10, 2015	33.19	33.42	33.10	33.25	817,195	-0.05(-0.14%)
Apr 09, 2015	33.24	33.45	33.05	33.29	1,547,272	+0.07(+0.20%)
Apr 08, 2015	33.10	33.25	33.02	33.23	1,273,886	+0.32(+0.97%)
Apr 07, 2015	33.08	33.16	32.87	32.91	1,438,394	-0.08(-0.26%)
Apr 06, 2015	32.51	33.06	32.34	32.99	1,299,776	+0.53(+1.62%)
Apr 02, 2015	32.25	32.47	32.47	32.47	796,381	+0.33(+1.02%)
Apr 01, 2015	31.30	32.32	30.97	32.14	1,889,430	+1.11(+3.57%)
Mar 31, 2015	31.33	31.33	30.88	31.03	1,154,764	-0.42(-1.34%)
Mar 30, 2015	31.23	31.54	31.06	31.45	806,594	+0.34(+1.09%)
Mar 27, 2015	30.91	31.22	30.76	31.11	952,272	+0.08(+0.27%)
Mar 26, 2015	31.26	31.34	30.93	31.03	1,220,809	-0.42(-1.34%)
Mar 25, 2015	32.40	32.61	31.39	31.45	1,268,297	-0.96(-2.96%)
Mar 24, 2015	32.69	32.74	32.41	32.41	794,337	-0.17(-0.52%)
Mar 23, 2015	32.38	32.73	32.13	32.58	948,346	+0.30(+0.93%)
Mar 20, 2015	31.93	32.60	31.93	32.28	1,230,600	+0.38(+1.18%)
Mar 19, 2015	31.72	31.95	31.41	31.90	1,903,661	+0.09(+0.30%)
Mar 18, 2015	31.82	32.07	30.87	31.81	3,148,851	-0.37(-1.14%)
Mar 17, 2015	32.10	32.35	32.04	32.18	916,522	-0.12(-0.38%)
Mar 16, 2015	32.41	32.63	32.28	32.30	727,386	+0.07(+0.20%)
Mar 13, 2015	32.35	32.59	32.01	32.23	1,467,847	-0.18(-0.55%)
Mar 12, 2015	32.46	32.74	32.04	32.41	1,913,140	+0.06(+0.17%)
Mar 11, 2015	32.24	33.06	32.24	32.35	2,490,398	+0.48(+1.50%)
Mar 10, 2015	31.79	31.98	31.53	31.88	1,365,706	-0.23(-0.70%)
Mar 09, 2015	32.41	32.55	31.95	32.10	872,510	-0.39(-1.19%)
Mar 06, 2015	32.43	32.67	32.05	32.49	2,318,066	-0.17(-0.52%)
Mar 05, 2015	32.32	33.25	32.27	32.66	2,019,640	+0.26(+0.81%)
Mar 04, 2015	32.17	32.40	31.80	32.39	1,233,143	-0.24(-0.75%)
Mar 03, 2015	32.00	32.66	31.77	32.64	1,521,135	+0.60(+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.