Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.83	29.25	28.35	28.41	2,614,021	-0.51(-1.75%)
May 28, 2015	29.84	29.93	28.41	28.92	2,182,093	-1.14(-3.80%)
May 27, 2015	29.72	30.43	29.36	30.06	1,037,357	+0.26(+0.87%)
May 26, 2015	28.71	29.81	28.47	29.80	2,080,953	+0.51(+1.73%)
May 22, 2015	30.12	29.30	29.30	29.30	2,092,800	-1.56(-5.04%)
May 21, 2015	30.37	31.06	30.10	30.85	1,404,437	+0.93(+3.11%)
May 20, 2015	29.15	30.06	28.57	29.92	1,533,772	+0.83(+2.85%)
May 19, 2015	29.82	30.17	28.97	29.09	2,777,932	-1.43(-4.68%)
May 18, 2015	31.73	32.21	30.22	30.52	2,858,439	-1.38(-4.33%)
May 15, 2015	32.06	32.43	30.98	31.90	1,858,377	-0.52(-1.62%)
May 14, 2015	32.97	33.70	32.25	32.43	951,337	-0.38(-1.15%)
May 13, 2015	33.20	33.55	32.55	32.80	1,419,102	-0.06(-0.20%)
May 12, 2015	32.01	33.22	31.10	32.87	1,182,708	+1.08(+3.39%)
May 11, 2015	32.34	32.88	31.69	31.79	956,450	-0.51(-1.57%)
May 08, 2015	32.69	32.69	31.40	32.30	1,673,250	+0.10(+0.31%)
May 07, 2015	32.83	33.04	31.72	32.20	1,444,922	-0.76(-2.32%)
May 06, 2015	34.15	34.36	32.40	32.96	1,531,478	-0.83(-2.45%)
May 05, 2015	35.41	35.55	33.72	33.79	1,697,220	-0.79(-2.29%)
May 04, 2015	34.54	34.96	33.50	34.58	1,566,790	-0.11(-0.32%)
May 01, 2015	34.18	35.29	33.43	34.69	1,775,224	+0.29(+0.86%)
Apr 30, 2015	32.79	34.91	31.42	34.40	3,593,079	+1.43(+4.33%)
Apr 29, 2015	30.57	34.82	29.70	32.97	6,006,360	+0.74(+2.29%)
Apr 28, 2015	31.65	32.66	31.56	32.23	3,012,269	+0.36(+1.13%)
Apr 27, 2015	31.70	32.35	31.19	31.87	3,871,168	-0.08(-0.26%)
Apr 24, 2015	32.80	32.80	31.44	31.96	2,452,665	-1.20(-3.61%)
Apr 23, 2015	33.40	33.80	31.64	33.15	3,976,948	-0.87(-2.54%)
Apr 22, 2015	33.59	34.50	33.25	34.02	1,013,857	+0.64(+1.93%)
Apr 21, 2015	34.87	35.00	33.05	33.38	1,929,275	-1.56(-4.46%)
Apr 20, 2015	34.55	36.54	34.55	34.93	1,681,631	+0.12(+0.34%)
Apr 17, 2015	35.56	35.56	34.67	34.81	1,783,858	-1.11(-3.08%)
Apr 16, 2015	35.79	36.79	35.39	35.92	1,742,167	-0.06(-0.18%)
Apr 15, 2015	35.00	37.00	34.63	35.98	2,511,153	+1.19(+3.41%)
Apr 14, 2015	34.08	34.81	33.02	34.79	3,104,549	+1.25(+3.73%)
Apr 13, 2015	33.71	34.35	33.27	33.54	1,684,516	+0.07(+0.22%)
Apr 10, 2015	33.90	34.37	33.24	33.47	1,184,122	-0.40(-1.17%)
Apr 09, 2015	33.65	33.97	32.95	33.86	1,420,630	+0.29(+0.88%)
Apr 08, 2015	34.08	34.61	33.29	33.57	1,601,593	+0.03(+0.08%)
Apr 07, 2015	33.18	34.79	32.81	33.54	1,630,955	+0.24(+0.72%)
Apr 06, 2015	33.03	33.86	32.55	33.30	2,213,709	+0.43(+1.32%)
Apr 02, 2015	33.15	32.87	32.87	32.87	2,275,760	-0.53(-1.60%)
Apr 01, 2015	32.97	34.02	32.54	33.40	2,426,771	+0.61(+1.85%)
Mar 31, 2015	32.00	32.88	31.83	32.80	2,145,660	+0.41(+1.28%)
Mar 30, 2015	31.41	32.88	31.36	32.38	2,383,379	+1.17(+3.75%)
Mar 27, 2015	31.31	31.65	30.34	31.21	2,128,068	-0.16(-0.50%)
Mar 26, 2015	31.95	32.69	30.59	31.37	2,657,912	-0.23(-0.73%)
Mar 25, 2015	31.09	31.79	30.56	31.60	2,829,280	+0.87(+2.85%)
Mar 24, 2015	30.21	31.50	29.34	30.72	2,659,088	+0.55(+1.83%)
Mar 23, 2015	28.94	30.70	28.79	30.17	3,264,509	+1.17(+4.03%)
Mar 20, 2015	27.80	29.07	27.57	29.00	2,042,303	+1.53(+5.56%)
Mar 19, 2015	27.33	27.86	26.84	27.47	1,444,391	-0.27(-0.96%)
Mar 18, 2015	26.28	28.20	25.79	27.74	3,281,895	+1.43(+5.43%)
Mar 17, 2015	25.91	26.75	25.46	26.31	1,666,540	+0.19(+0.74%)
Mar 16, 2015	27.02	27.08	25.57	26.12	2,439,080	-1.01(-3.73%)
Mar 13, 2015	28.09	28.55	26.53	27.13	2,257,848	-1.21(-4.26%)
Mar 12, 2015	28.77	29.19	28.21	28.34	1,112,821	-0.25(-0.89%)
Mar 11, 2015	27.39	28.80	27.33	28.59	1,399,379	+1.02(+3.69%)
Mar 10, 2015	28.71	28.98	27.52	27.57	1,810,277	-1.66(-5.68%)
Mar 09, 2015	29.45	29.85	29.03	29.23	830,089	-0.31(-1.06%)
Mar 06, 2015	30.12	30.22	28.97	29.55	1,500,067	-0.30(-1.01%)
Mar 05, 2015	30.06	30.45	29.55	29.85	1,661,029	-0.47(-1.54%)
Mar 04, 2015	30.73	30.73	29.22	30.32	2,701,818	-0.41(-1.34%)
Mar 03, 2015	29.45	31.37	29.27	30.73	3,272,337	+1.30(+4.43%)

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.