Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.65	34.75	34.44	34.56	4,326,871	-0.26(-0.76%)
May 28, 2015	34.20	34.83	34.10	34.82	2,463,542	+0.55(+1.61%)
May 27, 2015	33.71	34.31	33.71	34.27	2,634,305	+0.40(+1.18%)
May 26, 2015	33.83	33.98	33.50	33.87	2,371,552	-0.11(-0.32%)
May 22, 2015	32.97	33.98	33.98	33.98	2,136,100	+1.03(+3.12%)
May 21, 2015	33.13	33.47	32.93	32.95	1,779,735	-0.24(-0.71%)
May 20, 2015	33.40	33.60	33.17	33.19	793,312	-0.22(-0.65%)
May 19, 2015	33.42	33.56	33.31	33.40	907,903	-0.03(-0.08%)
May 18, 2015	33.36	33.56	33.02	33.43	1,313,140	-0.09(-0.27%)
May 15, 2015	33.22	33.52	33.06	33.52	1,435,004	+0.30(+0.90%)
May 14, 2015	33.11	33.49	33.01	33.22	1,074,659	+0.29(+0.88%)
May 13, 2015	33.18	33.23	32.84	32.93	1,229,348	+0.00(+0.00%)
May 12, 2015	32.83	33.03	32.73	32.93	1,186,702	-0.12(-0.36%)
May 11, 2015	33.26	33.35	32.81	33.05	1,632,685	-0.19(-0.58%)
May 08, 2015	32.86	33.34	32.77	33.24	2,152,159	+0.85(+2.61%)
May 07, 2015	32.36	32.69	32.30	32.39	1,617,917	+0.08(+0.25%)
May 06, 2015	32.57	32.72	32.24	32.31	1,385,542	-0.22(-0.67%)
May 05, 2015	33.29	33.42	32.22	32.53	1,872,224	-0.78(-2.35%)
May 04, 2015	33.49	33.72	33.20	33.31	2,311,840	-0.25(-0.73%)
May 01, 2015	33.38	33.79	33.10	33.56	732,214	+0.42(+1.26%)
Apr 30, 2015	33.21	33.34	32.79	33.14	1,934,716	-0.24(-0.71%)
Apr 29, 2015	33.37	33.73	33.19	33.38	1,338,217	-0.12(-0.35%)
Apr 28, 2015	33.13	33.69	33.10	33.50	627,910	+0.27(+0.82%)
Apr 27, 2015	33.54	34.01	33.15	33.22	1,129,595	-0.18(-0.54%)
Apr 24, 2015	32.58	33.45	32.48	33.40	2,421,860	+1.00(+3.09%)
Apr 23, 2015	31.96	32.60	31.90	32.40	1,791,381	+0.33(+1.02%)
Apr 22, 2015	31.98	32.14	31.60	32.08	1,094,610	+0.26(+0.83%)
Apr 21, 2015	31.39	31.93	31.23	31.81	1,364,222	+0.48(+1.54%)
Apr 20, 2015	31.48	31.56	31.17	31.33	872,029	+0.02(+0.06%)
Apr 17, 2015	31.97	32.00	31.18	31.31	951,755	-0.97(-3.02%)
Apr 16, 2015	32.29	32.44	32.12	32.29	948,096	-0.01(-0.03%)
Apr 15, 2015	32.05	32.36	31.92	32.29	886,915	+0.35(+1.08%)
Apr 14, 2015	31.99	32.19	31.88	31.95	453,999	+0.02(+0.06%)
Apr 13, 2015	32.08	32.21	31.88	31.93	1,203,892	-0.26(-0.82%)
Apr 10, 2015	32.14	32.36	32.05	32.19	843,943	-0.05(-0.14%)
Apr 09, 2015	32.19	32.39	32.00	32.24	1,597,917	+0.06(+0.20%)
Apr 08, 2015	32.05	32.19	31.98	32.18	1,315,582	+0.31(+0.97%)
Apr 07, 2015	32.03	32.11	31.83	31.87	1,485,475	-0.08(-0.26%)
Apr 06, 2015	31.48	32.01	31.31	31.95	1,342,320	+0.51(+1.62%)
Apr 02, 2015	31.23	31.44	31.44	31.44	822,447	+0.32(+1.02%)
Apr 01, 2015	30.31	31.30	29.99	31.12	1,951,274	+1.07(+3.57%)
Mar 31, 2015	30.34	30.34	29.90	30.05	1,192,561	-0.41(-1.34%)
Mar 30, 2015	30.24	30.54	30.08	30.46	832,995	+0.33(+1.09%)
Mar 27, 2015	29.93	30.23	29.79	30.13	983,441	+0.08(+0.27%)
Mar 26, 2015	30.26	30.35	29.95	30.05	1,260,768	-0.41(-1.34%)
Mar 25, 2015	31.37	31.58	30.39	30.46	1,309,811	-0.93(-2.96%)
Mar 24, 2015	31.66	31.70	31.38	31.38	820,337	-0.16(-0.52%)
Mar 23, 2015	31.36	31.69	31.11	31.55	979,387	+0.29(+0.93%)
Mar 20, 2015	30.92	31.57	30.92	31.26	1,270,879	+0.36(+1.18%)
Mar 19, 2015	30.71	30.94	30.42	30.89	1,965,970	+0.09(+0.30%)
Mar 18, 2015	30.81	31.06	29.89	30.80	3,251,918	-0.36(-1.14%)
Mar 17, 2015	31.08	31.33	31.02	31.16	946,521	-0.12(-0.38%)
Mar 16, 2015	31.38	31.59	31.26	31.27	751,194	+0.06(+0.20%)
Mar 13, 2015	31.32	31.56	30.99	31.21	1,515,892	-0.17(-0.55%)
Mar 12, 2015	31.43	31.70	31.02	31.38	1,975,759	+0.05(+0.17%)
Mar 11, 2015	31.22	32.01	31.22	31.33	2,571,912	+0.46(+1.50%)
Mar 10, 2015	30.78	30.97	30.53	30.87	1,410,407	-0.22(-0.70%)
Mar 09, 2015	31.38	31.52	30.94	31.08	901,069	-0.37(-1.19%)
Mar 06, 2015	31.40	31.64	31.04	31.46	2,393,940	-0.16(-0.52%)
Mar 05, 2015	31.29	32.19	31.25	31.62	2,085,746	+0.25(+0.81%)
Mar 04, 2015	31.15	31.37	30.79	31.37	1,273,506	-0.24(-0.75%)
Mar 03, 2015	30.98	31.62	30.77	31.60	1,570,924	+0.58(+1.88%)

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.