Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.81	37.52	35.66	36.76	109,121	+0.98(+2.74%)
May 28, 2015	35.66	36.58	35.43	35.78	36,407	-0.13(-0.36%)
May 27, 2015	35.25	36.12	34.86	35.91	93,848	+0.83(+2.37%)
May 26, 2015	34.77	35.52	34.23	35.08	93,552	+0.52(+1.50%)
May 22, 2015	34.63	34.56	34.56	34.56	40,300	-0.07(-0.20%)
May 21, 2015	36.11	36.11	34.24	34.63	60,385	-1.37(-3.81%)
May 20, 2015	35.17	36.73	35.04	36.00	136,259	+0.83(+2.36%)
May 19, 2015	34.89	35.50	34.65	35.17	31,284	+0.37(+1.06%)
May 18, 2015	33.73	35.38	33.73	34.80	55,888	+0.72(+2.11%)
May 15, 2015	33.94	34.65	33.66	34.08	28,412	+0.01(+0.03%)
May 14, 2015	33.82	34.98	33.82	34.07	42,947	+0.48(+1.43%)
May 13, 2015	34.04	34.17	33.46	33.59	40,609	-0.46(-1.35%)
May 12, 2015	34.44	34.47	33.64	34.05	60,404	-0.34(-0.99%)
May 11, 2015	34.56	35.27	34.25	34.39	54,983	+0.14(+0.41%)
May 08, 2015	33.88	35.50	33.88	34.25	144,513	+0.93(+2.79%)
May 07, 2015	30.78	33.90	29.92	33.32	155,477	+2.79(+9.14%)
May 06, 2015	30.07	30.66	29.69	30.53	84,863	+0.38(+1.26%)
May 05, 2015	31.30	31.30	29.93	30.15	92,366	-1.46(-4.62%)
May 04, 2015	31.53	32.18	31.42	31.61	59,911	-0.03(-0.09%)
May 01, 2015	32.08	32.09	31.06	31.64	60,297	-0.42(-1.31%)
Apr 30, 2015	33.03	33.07	31.90	32.06	49,245	-1.28(-3.84%)
Apr 29, 2015	35.09	35.20	33.09	33.34	61,824	-1.84(-5.23%)
Apr 28, 2015	34.08	35.34	33.21	35.18	61,974	+1.14(+3.35%)
Apr 27, 2015	36.62	36.87	33.93	34.04	88,611	-2.02(-5.60%)
Apr 24, 2015	34.90	36.21	34.40	36.06	107,626	+1.33(+3.83%)
Apr 23, 2015	34.06	34.82	33.79	34.73	60,342	+0.66(+1.94%)
Apr 22, 2015	34.50	34.63	33.40	34.07	49,285	-0.41(-1.19%)
Apr 21, 2015	34.03	34.50	33.79	34.48	43,726	+0.45(+1.32%)
Apr 20, 2015	33.23	34.09	33.08	34.03	55,326	+1.05(+3.18%)
Apr 17, 2015	33.71	33.75	32.80	32.98	34,309	-0.90(-2.66%)
Apr 16, 2015	34.16	34.37	33.80	33.88	38,057	-0.38(-1.11%)
Apr 15, 2015	35.01	35.19	34.06	34.26	65,268	-0.55(-1.58%)
Apr 14, 2015	35.00	35.05	34.55	34.81	66,122	+0.07(+0.20%)
Apr 13, 2015	34.39	34.99	34.17	34.74	65,473	+0.53(+1.55%)
Apr 10, 2015	34.23	34.98	33.76	34.21	69,998	+0.28(+0.83%)
Apr 09, 2015	34.04	34.11	33.50	33.93	31,419	-0.11(-0.32%)
Apr 08, 2015	34.04	34.84	33.96	34.04	32,503	-0.20(-0.58%)
Apr 07, 2015	34.87	35.28	34.16	34.24	50,053	-0.48(-1.38%)
Apr 06, 2015	34.66	34.82	34.05	34.72	42,451	-0.01(-0.03%)
Apr 02, 2015	35.31	34.73	34.73	34.73	75,300	-0.44(-1.25%)
Apr 01, 2015	33.13	35.95	32.68	35.17	162,136	+2.14(+6.48%)
Mar 31, 2015	32.49	33.32	32.33	33.03	77,238	+0.55(+1.69%)
Mar 30, 2015	32.62	32.95	32.38	32.48	56,692	+0.16(+0.50%)
Mar 27, 2015	31.31	32.41	31.20	32.32	50,329	+1.07(+3.42%)
Mar 26, 2015	31.52	31.77	30.99	31.25	68,481	-0.23(-0.73%)
Mar 25, 2015	32.46	32.59	31.34	31.48	98,397	-0.92(-2.84%)
Mar 24, 2015	32.55	32.79	32.28	32.40	65,763	-0.08(-0.25%)
Mar 23, 2015	32.40	32.72	32.23	32.48	71,080	+0.08(+0.25%)
Mar 20, 2015	32.75	32.76	32.29	32.40	86,554	-0.11(-0.34%)
Mar 19, 2015	32.30	32.88	32.01	32.51	82,416	+0.14(+0.43%)
Mar 18, 2015	32.40	32.45	31.20	32.37	45,133	-0.14(-0.43%)
Mar 17, 2015	32.62	32.77	32.07	32.51	64,262	-0.17(-0.52%)
Mar 16, 2015	32.35	33.21	32.10	32.68	64,342	+0.33(+1.02%)
Mar 13, 2015	32.41	32.64	31.95	32.35	84,793	+0.00(+0.00%)
Mar 12, 2015	32.50	32.83	31.80	32.35	119,358	+0.12(+0.37%)
Mar 11, 2015	32.80	32.88	32.11	32.23	58,005	-0.42(-1.29%)
Mar 10, 2015	33.17	33.17	32.39	32.65	35,312	-0.74(-2.22%)
Mar 09, 2015	33.44	33.86	33.13	33.39	30,139	+0.11(+0.33%)
Mar 06, 2015	34.01	34.35	33.18	33.28	35,119	-1.03(-3.00%)
Mar 05, 2015	34.58	34.79	33.63	34.31	57,109	-0.09(-0.26%)
Mar 04, 2015	34.18	35.40	33.41	34.40	70,760	+0.01(+0.03%)
Mar 03, 2015	34.47	34.77	33.84	34.39	34,188	+0.06(+0.17%)

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.