Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.60	34.70	34.39	34.51	4,332,212	-0.26(-0.76%)
May 28, 2015	34.16	34.79	34.06	34.78	2,466,583	+0.55(+1.61%)
May 27, 2015	33.67	34.27	33.66	34.23	2,637,692	+0.40(+1.18%)
May 26, 2015	33.79	33.93	33.45	33.83	2,374,600	-0.11(-0.32%)
May 22, 2015	32.93	33.93	33.93	33.93	2,138,846	+1.03(+3.12%)
May 21, 2015	33.09	33.43	32.89	32.91	1,782,023	-0.24(-0.71%)
May 20, 2015	33.36	33.55	33.13	33.14	794,332	-0.22(-0.65%)
May 19, 2015	33.38	33.52	33.27	33.36	909,070	-0.03(-0.08%)
May 18, 2015	33.32	33.52	32.98	33.39	1,314,828	-0.09(-0.27%)
May 15, 2015	33.18	33.48	33.02	33.48	1,436,848	+0.30(+0.90%)
May 14, 2015	33.07	33.44	32.97	33.18	1,076,041	+0.29(+0.88%)
May 13, 2015	33.13	33.19	32.80	32.89	1,230,928	+0.00(+0.00%)
May 12, 2015	32.79	32.99	32.69	32.89	1,188,227	-0.12(-0.36%)
May 11, 2015	33.22	33.31	32.77	33.01	1,634,783	-0.19(-0.58%)
May 08, 2015	32.82	33.30	32.73	33.20	2,154,926	+0.85(+2.61%)
May 07, 2015	32.32	32.65	32.26	32.35	1,619,996	+0.08(+0.25%)
May 06, 2015	32.53	32.68	32.20	32.27	1,387,323	-0.22(-0.67%)
May 05, 2015	33.24	33.38	32.18	32.49	1,874,631	-0.78(-2.35%)
May 04, 2015	33.44	33.68	33.15	33.27	2,314,812	-0.25(-0.73%)
May 01, 2015	33.33	33.74	33.05	33.52	733,155	+0.42(+1.26%)
Apr 30, 2015	33.17	33.30	32.75	33.10	1,937,203	-0.24(-0.71%)
Apr 29, 2015	33.33	33.69	33.14	33.33	1,339,938	-0.12(-0.35%)
Apr 28, 2015	33.09	33.64	33.06	33.45	628,717	+0.27(+0.82%)
Apr 27, 2015	33.50	33.96	33.11	33.18	1,131,047	-0.18(-0.54%)
Apr 24, 2015	32.53	33.41	32.43	33.36	2,424,973	+1.00(+3.09%)
Apr 23, 2015	31.92	32.56	31.86	32.36	1,793,684	+0.33(+1.02%)
Apr 22, 2015	31.93	32.10	31.56	32.03	1,096,017	+0.26(+0.83%)
Apr 21, 2015	31.35	31.89	31.19	31.77	1,365,976	+0.48(+1.54%)
Apr 20, 2015	31.43	31.52	31.13	31.29	873,150	+0.02(+0.06%)
Apr 17, 2015	31.93	31.96	31.14	31.27	952,978	-0.97(-3.02%)
Apr 16, 2015	32.24	32.40	32.08	32.24	949,315	-0.01(-0.03%)
Apr 15, 2015	32.01	32.32	31.88	32.25	888,055	+0.35(+1.08%)
Apr 14, 2015	31.95	32.15	31.84	31.91	454,583	+0.02(+0.06%)
Apr 13, 2015	32.04	32.17	31.84	31.89	1,205,440	-0.26(-0.82%)
Apr 10, 2015	32.10	32.32	32.01	32.15	845,028	-0.05(-0.14%)
Apr 09, 2015	32.14	32.34	31.96	32.20	1,599,971	+0.06(+0.20%)
Apr 08, 2015	32.01	32.15	31.93	32.13	1,317,273	+0.31(+0.97%)
Apr 07, 2015	31.99	32.07	31.79	31.83	1,487,384	-0.08(-0.26%)
Apr 06, 2015	31.43	31.97	31.27	31.91	1,344,045	+0.51(+1.62%)
Apr 02, 2015	31.19	31.40	31.40	31.40	823,504	+0.32(+1.02%)
Apr 01, 2015	30.27	31.26	29.95	31.08	1,953,782	+1.07(+3.57%)
Mar 31, 2015	30.30	30.30	29.86	30.01	1,194,094	-0.41(-1.34%)
Mar 30, 2015	30.20	30.50	30.04	30.42	834,066	+0.33(+1.09%)
Mar 27, 2015	29.89	30.19	29.75	30.09	984,705	+0.08(+0.27%)
Mar 26, 2015	30.23	30.31	29.91	30.01	1,262,389	-0.41(-1.34%)
Mar 25, 2015	31.33	31.53	30.35	30.42	1,311,494	-0.93(-2.96%)
Mar 24, 2015	31.62	31.66	31.34	31.34	821,391	-0.16(-0.52%)
Mar 23, 2015	31.32	31.65	31.07	31.51	980,646	+0.29(+0.93%)
Mar 20, 2015	30.88	31.53	30.88	31.22	1,272,513	+0.36(+1.18%)
Mar 19, 2015	30.67	30.90	30.38	30.85	1,968,498	+0.09(+0.30%)
Mar 18, 2015	30.77	31.02	29.85	30.76	3,256,098	-0.35(-1.14%)
Mar 17, 2015	31.04	31.29	30.98	31.12	947,738	-0.12(-0.38%)
Mar 16, 2015	31.34	31.55	31.22	31.23	752,160	+0.06(+0.20%)
Mar 13, 2015	31.28	31.52	30.95	31.17	1,517,840	-0.17(-0.55%)
Mar 12, 2015	31.39	31.66	30.98	31.34	1,978,299	+0.05(+0.17%)
Mar 11, 2015	31.18	31.97	31.18	31.29	2,575,218	+0.46(+1.50%)
Mar 10, 2015	30.74	30.93	30.49	30.83	1,412,220	-0.22(-0.70%)
Mar 09, 2015	31.34	31.48	30.90	31.04	902,227	-0.37(-1.19%)
Mar 06, 2015	31.36	31.60	31.00	31.42	2,397,017	-0.16(-0.52%)
Mar 05, 2015	31.25	32.15	31.21	31.58	2,088,427	+0.25(+0.81%)
Mar 04, 2015	31.11	31.33	30.75	31.33	1,275,143	-0.24(-0.75%)
Mar 03, 2015	30.94	31.58	30.73	31.56	1,572,944	+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.