Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.74	35.85	35.53	35.65	4,193,907	-0.27(-0.76%)
May 28, 2015	35.28	35.93	35.18	35.92	2,387,838	+0.57(+1.61%)
May 27, 2015	34.78	35.40	34.77	35.36	2,553,354	+0.41(+1.18%)
May 26, 2015	34.91	35.06	34.56	34.94	2,298,674	-0.11(-0.32%)
May 22, 2015	34.01	35.06	35.06	35.06	2,070,458	+1.06(+3.12%)
May 21, 2015	34.18	34.53	33.98	33.99	1,725,044	-0.24(-0.71%)
May 20, 2015	34.46	34.66	34.22	34.24	768,934	-0.23(-0.65%)
May 19, 2015	34.48	34.62	34.37	34.46	880,004	-0.03(-0.08%)
May 18, 2015	34.42	34.62	34.07	34.49	1,272,787	-0.09(-0.27%)
May 15, 2015	34.28	34.59	34.11	34.59	1,390,906	+0.31(+0.90%)
May 14, 2015	34.16	34.55	34.06	34.28	1,041,635	+0.30(+0.88%)
May 13, 2015	34.23	34.29	33.88	33.98	1,191,570	+0.00(+0.00%)
May 12, 2015	33.87	34.08	33.77	33.98	1,150,235	-0.12(-0.36%)
May 11, 2015	34.31	34.41	33.85	34.10	1,582,512	-0.20(-0.58%)
May 08, 2015	33.90	34.40	33.81	34.29	2,086,024	+0.87(+2.61%)
May 07, 2015	33.38	33.73	33.33	33.42	1,568,198	+0.08(+0.25%)
May 06, 2015	33.60	33.76	33.26	33.34	1,342,964	-0.23(-0.67%)
May 05, 2015	34.34	34.48	33.24	33.56	1,814,691	-0.81(-2.35%)
May 04, 2015	34.55	34.79	34.25	34.37	2,240,798	-0.25(-0.73%)
May 01, 2015	34.44	34.86	34.14	34.62	709,713	+0.43(+1.26%)
Apr 30, 2015	34.27	34.40	33.83	34.19	1,875,263	-0.24(-0.71%)
Apr 29, 2015	34.43	34.80	34.24	34.44	1,297,094	-0.12(-0.35%)
Apr 28, 2015	34.18	34.75	34.15	34.56	608,614	+0.28(+0.82%)
Apr 27, 2015	34.60	35.08	34.20	34.28	1,094,883	-0.19(-0.54%)
Apr 24, 2015	33.61	34.51	33.51	34.46	2,347,436	+1.03(+3.09%)
Apr 23, 2015	32.97	33.64	32.91	33.43	1,736,332	+0.34(+1.02%)
Apr 22, 2015	32.99	33.16	32.60	33.09	1,060,973	+0.27(+0.83%)
Apr 21, 2015	32.39	32.94	32.22	32.82	1,322,300	+0.50(+1.54%)
Apr 20, 2015	32.47	32.56	32.15	32.32	845,232	+0.02(+0.06%)
Apr 17, 2015	32.98	33.02	32.17	32.30	922,507	-1.00(-3.02%)
Apr 16, 2015	33.31	33.47	33.14	33.31	918,961	-0.01(-0.03%)
Apr 15, 2015	33.06	33.38	32.93	33.32	859,660	+0.36(+1.08%)
Apr 14, 2015	33.01	33.21	32.90	32.96	440,048	+0.02(+0.06%)
Apr 13, 2015	33.10	33.23	32.90	32.94	1,166,897	-0.27(-0.82%)
Apr 10, 2015	33.16	33.38	33.06	33.21	818,009	-0.05(-0.14%)
Apr 09, 2015	33.21	33.41	33.02	33.26	1,548,813	+0.07(+0.20%)
Apr 08, 2015	33.06	33.21	32.99	33.20	1,275,154	+0.32(+0.97%)
Apr 07, 2015	33.05	33.13	32.84	32.88	1,439,826	-0.08(-0.26%)
Apr 06, 2015	32.47	33.03	32.30	32.96	1,301,070	+0.53(+1.62%)
Apr 02, 2015	32.22	32.44	32.44	32.44	797,174	+0.33(+1.02%)
Apr 01, 2015	31.27	32.29	30.94	32.11	1,891,311	+1.11(+3.57%)
Mar 31, 2015	31.30	31.30	30.85	31.00	1,155,914	-0.42(-1.34%)
Mar 30, 2015	31.20	31.51	31.03	31.42	807,398	+0.34(+1.09%)
Mar 27, 2015	30.88	31.19	30.73	31.08	953,220	+0.08(+0.27%)
Mar 26, 2015	31.22	31.31	30.90	31.00	1,222,025	-0.42(-1.34%)
Mar 25, 2015	32.37	32.58	31.36	31.42	1,269,560	-0.96(-2.96%)
Mar 24, 2015	32.66	32.71	32.38	32.38	795,128	-0.17(-0.52%)
Mar 23, 2015	32.35	32.70	32.10	32.55	949,290	+0.30(+0.93%)
Mar 20, 2015	31.90	32.57	31.90	32.25	1,231,825	+0.38(+1.18%)
Mar 19, 2015	31.68	31.92	31.38	31.87	1,905,556	+0.09(+0.30%)
Mar 18, 2015	31.79	32.04	30.84	31.78	3,151,987	-0.37(-1.14%)
Mar 17, 2015	32.07	32.32	32.00	32.14	917,434	-0.12(-0.38%)
Mar 16, 2015	32.38	32.59	32.25	32.27	728,110	+0.07(+0.20%)
Mar 13, 2015	32.31	32.56	31.98	32.20	1,469,309	-0.18(-0.55%)
Mar 12, 2015	32.43	32.71	32.00	32.38	1,915,045	+0.06(+0.17%)
Mar 11, 2015	32.21	33.03	32.21	32.32	2,492,878	+0.48(+1.50%)
Mar 10, 2015	31.76	31.95	31.50	31.84	1,367,066	-0.23(-0.70%)
Mar 09, 2015	32.38	32.52	31.92	32.07	873,379	-0.39(-1.19%)
Mar 06, 2015	32.40	32.64	32.02	32.45	2,320,374	-0.17(-0.52%)
Mar 05, 2015	32.29	33.21	32.24	32.62	2,021,651	+0.26(+0.81%)
Mar 04, 2015	32.13	32.37	31.77	32.36	1,234,371	-0.24(-0.75%)
Mar 03, 2015	31.97	32.62	31.74	32.60	1,522,650	+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.