Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.40	33.40	33.04	33.12	4,913	+0.21(+0.64%)
May 28, 2015	32.75	32.91	32.75	32.91	429	+0.42(+1.30%)
May 27, 2015	32.94	32.94	32.42	32.48	1,262	-0.41(-1.23%)
May 26, 2015	32.89	32.89	32.89	32.89	889	+0.91(+2.85%)
May 19, 2015	31.97	31.97	31.97	31.97	759	+0.18(+0.58%)
May 18, 2015	31.82	31.82	31.71	31.79	5,473	+0.14(+0.44%)
May 15, 2015	31.79	31.65	31.65	31.65	1,443	+0.00(+0.00%)
May 14, 2015	31.79	31.79	31.65	31.65	337	-0.71(-2.20%)
May 13, 2015	32.18	32.36	32.15	32.36	1,088	-0.43(-1.32%)
May 12, 2015	32.82	32.82	32.79	32.79	1,392	+0.04(+0.11%)
May 11, 2015	32.68	32.76	32.68	32.76	626	+0.54(+1.69%)
May 08, 2015	32.67	32.67	32.21	32.21	6,112	-1.61(-4.76%)
May 07, 2015	33.91	34.06	33.82	33.82	2,647	-0.00(-0.01%)
May 06, 2015	33.36	33.83	33.36	33.83	3,045	+0.03(+0.08%)
May 05, 2015	33.09	33.84	33.09	33.80	6,018	+1.05(+3.21%)
May 04, 2015	32.80	32.80	32.73	32.75	857	+0.08(+0.25%)
May 01, 2015	33.14	33.26	32.64	32.67	13,882	-0.83(-2.48%)
Apr 30, 2015	33.23	33.54	33.23	33.49	7,712	+0.76(+2.34%)
Apr 29, 2015	32.68	32.98	32.67	32.73	4,334	+0.44(+1.37%)
Apr 28, 2015	32.44	32.65	32.29	32.29	1,284	-0.03(-0.09%)
Apr 27, 2015	32.23	32.32	32.04	32.32	1,933	-0.66(-2.01%)
Apr 23, 2015	32.97	32.98	32.97	32.98	5	-0.32(-0.97%)
Apr 22, 2015	33.45	33.45	33.30	33.30	2,299	-0.12(-0.36%)
Apr 21, 2015	33.42	33.42	33.42	33.42	219	-0.66(-1.95%)
Apr 17, 2015	34.19	34.34	34.08	34.08	125	+0.77(+2.32%)
Apr 16, 2015	33.42	33.58	33.12	33.31	1,126	-0.11(-0.33%)
Apr 15, 2015	33.42	33.42	33.42	33.42	310	-0.37(-1.09%)
Apr 14, 2015	33.79	33.79	33.79	33.79	299	-0.05(-0.15%)
Apr 10, 2015	33.93	33.97	33.84	33.84	58	-0.13(-0.40%)
Apr 09, 2015	34.02	34.13	33.97	33.97	6,038	-0.11(-0.32%)
Apr 08, 2015	33.96	34.08	33.96	34.08	1,927	-0.24(-0.70%)
Apr 07, 2015	33.88	34.32	33.88	34.32	1,147	+0.03(+0.08%)
Apr 06, 2015	33.97	34.30	33.92	34.30	5,681	-0.66(-1.90%)
Apr 02, 2015	35.05	34.96	34.96	34.96	3,906	-0.66(-1.86%)
Apr 01, 2015	35.78	35.78	35.62	35.62	2,153	-0.65(-1.78%)
Mar 31, 2015	35.91	36.27	35.91	36.27	6,227	+1.28(+3.66%)
Mar 30, 2015	34.99	34.99	34.99	34.99	323	-0.22(-0.63%)
Mar 27, 2015	35.21	35.21	35.21	35.21	378	-0.06(-0.16%)
Mar 26, 2015	35.25	35.49	35.18	35.26	3,114	+0.63(+1.81%)
Mar 25, 2015	34.66	34.66	34.63	34.64	368	+0.32(+0.94%)
Mar 24, 2015	34.01	34.31	34.01	34.31	976	+0.15(+0.43%)
Mar 23, 2015	34.26	34.26	34.14	34.17	2,628	-0.39(-1.12%)
Mar 20, 2015	34.90	34.90	34.54	34.55	1,967	-1.55(-4.29%)
Mar 19, 2015	36.19	36.19	36.07	36.10	417	+0.75(+2.11%)
Mar 18, 2015	36.54	36.55	35.36	35.36	5,738	-1.79(-4.81%)
Mar 17, 2015	37.06	37.14	37.06	37.14	504	+0.45(+1.23%)
Mar 16, 2015	37.08	37.08	36.68	36.69	5,318	-1.12(-2.95%)
Mar 13, 2015	37.75	37.81	37.75	37.81	880	+0.61(+1.65%)
Mar 12, 2015	37.32	37.36	37.20	37.20	477	-0.89(-2.33%)
Mar 11, 2015	38.10	38.11	38.02	38.08	2,901	+0.10(+0.27%)
Mar 10, 2015	37.92	37.98	37.92	37.98	1,015	+1.27(+3.46%)
Mar 09, 2015	36.81	36.86	36.63	36.71	2,929	-0.09(-0.25%)
Mar 06, 2015	36.31	36.80	36.31	36.80	1,618	+0.98(+2.73%)
Mar 05, 2015	35.78	35.97	35.68	35.83	2,582	-0.18(-0.49%)
Mar 04, 2015	36.13	36.43	36.00	36.00	3,683	+0.28(+0.77%)
Mar 03, 2015	35.49	35.39	35.39	35.72	446	+0.33(+0.94%)

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.