Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.52	33.71	33.19	33.29	539,704	-0.29(-0.86%)
May 28, 2015	33.73	33.84	33.39	33.58	329,326	-0.38(-1.11%)
May 27, 2015	33.84	34.12	33.54	33.96	542,991	+0.09(+0.26%)
May 26, 2015	34.15	34.44	33.42	33.87	521,132	-0.64(-1.85%)
May 22, 2015	34.28	34.51	34.51	34.51	347,730	+0.04(+0.12%)
May 21, 2015	34.62	34.94	34.25	34.47	588,372	-0.14(-0.42%)
May 20, 2015	34.77	34.92	34.40	34.61	1,399,952	-0.07(-0.21%)
May 19, 2015	34.80	34.88	34.51	34.68	618,106	-0.07(-0.21%)
May 18, 2015	34.44	34.84	34.08	34.76	861,127	+0.26(+0.76%)
May 15, 2015	34.53	34.61	34.25	34.49	421,213	-0.07(-0.21%)
May 14, 2015	34.36	34.77	34.19	34.56	715,506	+0.25(+0.72%)
May 13, 2015	33.96	34.37	33.73	34.32	443,297	+0.46(+1.34%)
May 12, 2015	34.06	34.33	33.50	33.86	704,107	-0.26(-0.77%)
May 11, 2015	34.34	34.44	34.05	34.12	494,899	-0.31(-0.90%)
May 08, 2015	34.57	34.74	34.33	34.44	270,508	+0.28(+0.82%)
May 07, 2015	33.42	34.18	33.25	34.16	679,060	+0.59(+1.76%)
May 06, 2015	33.93	33.58	33.41	33.57	501,756	-0.02(-0.05%)
May 05, 2015	34.65	35.12	33.48	33.58	701,205	-1.28(-3.67%)
May 04, 2015	35.10	35.55	34.82	34.86	648,797	-0.25(-0.70%)
May 01, 2015	34.03	35.72	33.93	35.11	753,399	+0.97(+2.85%)
Apr 30, 2015	37.62	38.33	32.76	34.13	3,081,734	-2.12(-5.84%)
Apr 29, 2015	36.74	37.34	35.65	36.25	1,465,264	-0.63(-1.71%)
Apr 28, 2015	36.28	36.90	36.24	36.88	245,864	+0.46(+1.25%)
Apr 27, 2015	36.54	36.66	36.21	36.42	501,448	-0.06(-0.15%)
Apr 24, 2015	36.62	36.93	36.19	36.48	165,564	-0.10(-0.28%)
Apr 23, 2015	36.62	36.91	36.31	36.58	254,679	-0.05(-0.13%)
Apr 22, 2015	35.99	36.64	35.82	36.63	259,877	+0.60(+1.66%)
Apr 21, 2015	36.83	36.83	35.89	36.03	416,420	-0.72(-1.96%)
Apr 20, 2015	36.31	36.84	36.07	36.75	338,136	+0.55(+1.52%)
Apr 17, 2015	36.41	36.58	35.92	36.20	394,196	-0.45(-1.22%)
Apr 16, 2015	37.45	37.45	36.64	36.65	264,736	-0.86(-2.30%)
Apr 15, 2015	36.83	37.75	36.54	37.51	433,195	+0.93(+2.55%)
Apr 14, 2015	36.82	37.11	36.39	36.58	223,077	-0.22(-0.61%)
Apr 13, 2015	36.76	36.84	36.39	36.80	260,010	+0.01(+0.02%)
Apr 10, 2015	36.44	36.81	36.29	36.79	196,210	+0.38(+1.05%)
Apr 09, 2015	36.22	36.49	36.06	36.41	363,878	+0.12(+0.33%)
Apr 08, 2015	36.55	36.58	36.18	36.29	332,143	-0.18(-0.48%)
Apr 07, 2015	36.99	37.18	36.40	36.46	556,172	-0.47(-1.28%)
Apr 06, 2015	36.16	37.07	36.16	36.94	717,597	+0.78(+2.16%)
Apr 02, 2015	35.73	36.15	36.15	36.15	502,375	+0.30(+0.85%)
Apr 01, 2015	35.95	36.29	35.43	35.85	493,349	-0.09(-0.24%)
Mar 31, 2015	35.22	36.05	35.10	35.94	693,091	+0.56(+1.58%)
Mar 30, 2015	34.60	35.59	34.35	35.38	343,609	+1.05(+3.07%)
Mar 27, 2015	34.54	34.76	34.04	34.32	467,576	-0.02(-0.05%)
Mar 26, 2015	34.73	34.97	34.16	34.34	485,593	-0.30(-0.88%)
Mar 25, 2015	35.00	35.13	34.64	34.64	393,655	-0.11(-0.32%)
Mar 24, 2015	34.52	34.81	34.24	34.76	688,417	+0.18(+0.53%)
Mar 23, 2015	34.49	35.07	34.49	34.57	604,255	+0.02(+0.07%)
Mar 20, 2015	34.53	34.92	34.42	34.55	797,315	+0.01(+0.02%)
Mar 19, 2015	34.70	34.70	34.30	34.54	464,794	-0.29(-0.83%)
Mar 18, 2015	34.28	35.12	33.97	34.83	648,951	+0.51(+1.49%)
Mar 17, 2015	34.45	34.68	34.16	34.32	560,203	-0.35(-1.01%)
Mar 16, 2015	35.07	35.07	34.50	34.67	479,070	-0.34(-0.96%)
Mar 13, 2015	34.99	35.19	34.73	35.00	348,523	-0.14(-0.39%)
Mar 12, 2015	35.24	35.48	34.88	35.14	390,969	+0.05(+0.14%)
Mar 11, 2015	35.17	35.24	34.73	35.09	396,001	+0.07(+0.21%)
Mar 10, 2015	35.42	35.95	35.02	35.02	373,288	-0.79(-2.21%)
Mar 09, 2015	36.30	36.50	35.67	35.81	526,646	-0.55(-1.52%)
Mar 06, 2015	36.42	36.51	36.14	36.36	578,373	-0.20(-0.55%)
Mar 05, 2015	36.49	36.58	36.12	36.56	301,788	+0.14(+0.39%)
Mar 04, 2015	36.20	36.52	36.07	36.42	448,846	+0.07(+0.20%)
Mar 03, 2015	36.42	36.47	36.08	36.34	293,194	-0.22(-0.61%)

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.