Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.33	35.83	34.64	35.58	13,462	+0.25(+0.71%)
May 28, 2015	35.52	35.58	34.27	35.33	3,791	-0.31(-0.87%)
May 27, 2015	34.27	35.83	34.12	35.64	16,424	+1.31(+3.81%)
May 26, 2015	33.59	34.33	33.24	34.33	8,496	+0.56(+1.66%)
May 22, 2015	33.96	33.77	33.77	33.77	8,874	-0.50(-1.45%)
May 21, 2015	34.27	35.08	34.21	34.27	7,176	+0.12(+0.36%)
May 20, 2015	34.52	34.64	33.90	34.15	6,498	-0.50(-1.44%)
May 19, 2015	35.27	35.74	34.58	34.64	8,972	-0.62(-1.77%)
May 18, 2015	35.39	36.08	35.08	35.27	18,936	+0.06(+0.18%)
May 15, 2015	35.45	35.89	34.77	35.21	7,200	-0.81(-2.25%)
May 14, 2015	34.83	36.68	34.40	36.02	25,991	+1.68(+4.90%)
May 13, 2015	34.71	34.71	34.02	34.33	3,881	-0.19(-0.54%)
May 12, 2015	34.71	34.83	33.96	34.52	2,934	-0.31(-0.89%)
May 11, 2015	34.83	34.89	34.40	34.83	5,705	+0.31(+0.90%)
May 08, 2015	33.83	35.52	33.56	34.52	19,518	+0.93(+2.78%)
May 07, 2015	33.65	33.96	33.34	33.59	8,810	+0.00(+0.00%)
May 06, 2015	34.02	34.02	33.15	33.59	5,175	-0.62(-1.82%)
May 05, 2015	34.40	34.40	33.90	34.21	2,645	-0.19(-0.54%)
May 04, 2015	34.64	34.64	33.96	34.40	5,527	-0.12(-0.36%)
May 01, 2015	33.27	34.64	33.15	34.52	4,224	+1.25(+3.75%)
Apr 30, 2015	34.40	34.46	32.78	33.27	11,691	-0.93(-2.73%)
Apr 29, 2015	33.65	34.21	33.34	34.21	24,612	+0.50(+1.48%)
Apr 28, 2015	33.40	33.96	32.96	33.71	1,602	+0.12(+0.37%)
Apr 27, 2015	33.71	34.08	33.34	33.59	3,605	-0.44(-1.28%)
Apr 24, 2015	33.40	34.19	33.40	34.02	8,774	+0.81(+2.44%)
Apr 23, 2015	33.77	34.08	33.21	33.21	5,645	-0.75(-2.20%)
Apr 22, 2015	34.89	35.02	33.77	33.96	9,602	-0.93(-2.68%)
Apr 21, 2015	34.64	35.21	34.21	34.89	16,160	+0.19(+0.54%)
Apr 20, 2015	32.40	34.71	32.40	34.71	11,262	+2.12(+6.50%)
Apr 17, 2015	32.84	33.15	31.28	32.59	5,596	-0.06(-0.19%)
Apr 16, 2015	32.65	33.34	32.46	32.65	3,062	-0.06(-0.19%)
Apr 15, 2015	32.53	32.71	32.34	32.71	2,557	+0.06(+0.19%)
Apr 14, 2015	33.02	33.02	32.28	32.65	3,858	-0.31(-0.95%)
Apr 13, 2015	32.78	33.21	31.65	32.96	16,799	+0.37(+1.15%)
Apr 10, 2015	32.65	33.02	31.78	32.59	8,591	+0.50(+1.55%)
Apr 09, 2015	32.78	33.21	32.09	32.09	2,090	-1.00(-3.01%)
Apr 08, 2015	31.53	33.09	31.53	33.09	10,367	+1.31(+4.12%)
Apr 07, 2015	32.46	32.84	31.34	31.78	7,818	-0.81(-2.49%)
Apr 06, 2015	33.15	33.40	32.15	32.59	8,394	-0.50(-1.51%)
Apr 02, 2015	33.71	33.09	33.09	33.09	5,857	-0.62(-1.85%)
Apr 01, 2015	33.96	34.08	32.53	33.71	8,160	-0.06(-0.18%)
Mar 31, 2015	33.52	34.27	32.96	33.77	3,018	+0.12(+0.37%)
Mar 30, 2015	33.77	34.15	33.15	33.65	2,765	+0.00(+0.00%)
Mar 27, 2015	33.77	34.52	33.09	33.65	2,228	-0.12(-0.37%)
Mar 26, 2015	32.65	33.96	32.65	33.77	15,990	+1.12(+3.44%)
Mar 25, 2015	33.96	33.96	32.34	32.65	3,206	-1.18(-3.50%)
Mar 24, 2015	33.02	34.15	32.71	33.83	3,075	+0.75(+2.26%)
Mar 23, 2015	33.40	33.65	32.71	33.09	8,455	-0.19(-0.56%)
Mar 20, 2015	33.15	33.65	32.96	33.27	9,834	+0.12(+0.38%)
Mar 19, 2015	33.09	33.15	32.40	33.15	3,184	+0.06(+0.19%)
Mar 18, 2015	33.21	33.21	32.46	33.09	2,184	-0.25(-0.75%)
Mar 17, 2015	32.90	33.34	31.84	33.34	3,349	+0.31(+0.94%)
Mar 16, 2015	31.34	33.34	31.34	33.02	8,179	+1.00(+3.11%)
Mar 13, 2015	30.97	32.15	30.91	32.03	7,032	+0.93(+3.01%)
Mar 12, 2015	32.15	32.46	30.38	31.09	8,335	-1.00(-3.11%)
Mar 11, 2015	32.40	32.65	31.84	32.09	2,113	+0.25(+0.78%)
Mar 10, 2015	33.21	33.21	31.09	31.84	6,020	-1.37(-4.13%)
Mar 09, 2015	33.27	33.64	32.71	33.21	6,948	-0.31(-0.93%)
Mar 06, 2015	34.21	34.27	32.71	33.52	3,226	-0.56(-1.65%)
Mar 05, 2015	34.89	34.96	34.02	34.08	10,696	-1.06(-3.01%)
Mar 04, 2015	33.71	35.16	32.90	35.14	33,107	+1.37(+4.06%)
Mar 03, 2015	33.71	34.27	34.08	33.77	8,066	-0.31(-0.91%)

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.