Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.24	33.43	32.91	33.01	544,247	-0.29(-0.86%)
May 28, 2015	33.45	33.55	33.11	33.30	332,098	-0.37(-1.11%)
May 27, 2015	33.56	33.83	33.26	33.67	547,562	+0.09(+0.26%)
May 26, 2015	33.86	34.16	33.14	33.59	525,519	-0.63(-1.85%)
May 22, 2015	34.00	34.22	34.22	34.22	350,657	+0.04(+0.12%)
May 21, 2015	34.33	34.65	33.97	34.18	593,324	-0.14(-0.42%)
May 20, 2015	34.48	34.63	34.11	34.32	1,411,736	-0.07(-0.21%)
May 19, 2015	34.51	34.58	34.22	34.39	623,309	-0.07(-0.21%)
May 18, 2015	34.16	34.54	33.80	34.47	868,375	+0.26(+0.76%)
May 15, 2015	34.24	34.32	33.97	34.20	424,759	-0.07(-0.21%)
May 14, 2015	34.07	34.48	33.90	34.28	721,528	+0.25(+0.72%)
May 13, 2015	33.67	34.09	33.44	34.03	447,028	+0.45(+1.34%)
May 12, 2015	33.78	34.05	33.22	33.58	710,034	-0.26(-0.77%)
May 11, 2015	34.05	34.15	33.77	33.84	499,065	-0.31(-0.90%)
May 08, 2015	34.28	34.45	34.04	34.15	272,785	+0.28(+0.82%)
May 07, 2015	33.14	33.90	32.98	33.87	684,776	+0.59(+1.76%)
May 06, 2015	33.65	33.30	33.13	33.29	505,979	-0.02(-0.05%)
May 05, 2015	34.36	34.83	33.20	33.30	707,107	-1.27(-3.67%)
May 04, 2015	34.81	35.25	34.53	34.57	654,258	-0.25(-0.71%)
May 01, 2015	33.74	35.42	33.65	34.81	759,741	+0.97(+2.85%)
Apr 30, 2015	37.31	38.01	32.49	33.85	3,107,674	-2.10(-5.84%)
Apr 29, 2015	36.43	37.03	35.35	35.95	1,477,598	-0.63(-1.71%)
Apr 28, 2015	35.98	36.59	35.94	36.57	247,934	+0.45(+1.25%)
Apr 27, 2015	36.24	36.36	35.91	36.12	505,669	-0.06(-0.15%)
Apr 24, 2015	36.32	36.62	35.89	36.18	166,958	-0.10(-0.28%)
Apr 23, 2015	36.31	36.60	36.01	36.28	256,823	-0.05(-0.13%)
Apr 22, 2015	35.68	36.33	35.52	36.33	262,065	+0.59(+1.66%)
Apr 21, 2015	36.52	36.52	35.59	35.73	419,925	-0.71(-1.96%)
Apr 20, 2015	36.01	36.53	35.76	36.45	340,982	+0.55(+1.52%)
Apr 17, 2015	36.10	36.27	35.62	35.90	397,514	-0.44(-1.22%)
Apr 16, 2015	37.13	37.13	36.33	36.34	266,964	-0.86(-2.30%)
Apr 15, 2015	36.52	37.44	36.23	37.20	436,842	+0.93(+2.55%)
Apr 14, 2015	36.51	36.80	36.09	36.27	224,955	-0.22(-0.61%)
Apr 13, 2015	36.45	36.53	36.09	36.49	262,199	+0.01(+0.02%)
Apr 10, 2015	36.14	36.50	35.99	36.48	197,862	+0.38(+1.05%)
Apr 09, 2015	35.92	36.18	35.76	36.10	366,941	+0.12(+0.33%)
Apr 08, 2015	36.25	36.27	35.88	35.99	334,939	-0.17(-0.48%)
Apr 07, 2015	36.68	36.87	36.10	36.16	560,854	-0.47(-1.28%)
Apr 06, 2015	35.86	36.76	35.86	36.63	723,637	+0.78(+2.16%)
Apr 02, 2015	35.43	35.85	35.85	35.85	506,603	+0.30(+0.85%)
Apr 01, 2015	35.65	35.99	35.13	35.55	497,502	-0.09(-0.24%)
Mar 31, 2015	34.92	35.75	34.81	35.64	698,925	+0.55(+1.58%)
Mar 30, 2015	34.31	35.30	34.06	35.08	346,502	+1.05(+3.07%)
Mar 27, 2015	34.25	34.47	33.76	34.04	471,512	-0.02(-0.05%)
Mar 26, 2015	34.44	34.68	33.87	34.05	489,680	-0.30(-0.88%)
Mar 25, 2015	34.71	34.84	34.35	34.35	396,969	-0.11(-0.32%)
Mar 24, 2015	34.24	34.52	33.95	34.47	694,212	+0.18(+0.53%)
Mar 23, 2015	34.20	34.77	34.20	34.28	609,341	+0.02(+0.07%)
Mar 20, 2015	34.24	34.63	34.13	34.26	804,026	+0.01(+0.02%)
Mar 19, 2015	34.41	34.41	34.01	34.25	468,706	-0.29(-0.83%)
Mar 18, 2015	33.99	34.83	33.69	34.54	654,414	+0.51(+1.49%)
Mar 17, 2015	34.16	34.39	33.87	34.03	564,918	-0.35(-1.01%)
Mar 16, 2015	34.78	34.78	34.21	34.38	483,103	-0.33(-0.96%)
Mar 13, 2015	34.69	34.90	34.44	34.71	351,456	-0.13(-0.39%)
Mar 12, 2015	34.95	35.19	34.58	34.85	394,260	+0.05(+0.14%)
Mar 11, 2015	34.88	34.95	34.44	34.80	399,334	+0.07(+0.21%)
Mar 10, 2015	35.12	35.65	34.73	34.73	376,431	-0.78(-2.21%)
Mar 09, 2015	36.00	36.20	35.37	35.51	531,079	-0.55(-1.52%)
Mar 06, 2015	36.11	36.21	35.84	36.06	583,242	-0.20(-0.55%)
Mar 05, 2015	36.18	36.28	35.82	36.26	304,328	+0.14(+0.39%)
Mar 04, 2015	35.90	36.22	35.77	36.11	452,624	+0.07(+0.20%)
Mar 03, 2015	36.11	36.17	35.78	36.04	295,662	-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.