Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.11	32.78	31.54	31.88	68,191	-0.27(-0.84%)
May 28, 2015	32.06	32.20	31.69	32.15	68,818	+0.10(+0.31%)
May 27, 2015	31.87	32.15	31.58	32.05	68,814	+0.33(+1.06%)
May 26, 2015	32.11	32.13	31.48	31.71	104,073	-0.40(-1.25%)
May 22, 2015		32.11	32.11	32.11	0	-0.34(-1.03%)
May 21, 2015	32.87	32.92	32.27	32.45	70,777	-0.34(-1.05%)
May 20, 2015	32.64	33.04	32.44	32.79	89,980	+0.11(+0.35%)
May 19, 2015	32.48	32.82	32.09	32.67	114,194	+0.11(+0.33%)
May 18, 2015	32.21	32.97	32.18	32.57	81,145	+0.17(+0.53%)
May 15, 2015	32.21	32.58	32.04	32.40	66,982	+0.20(+0.63%)
May 14, 2015	31.77	32.27	31.74	32.19	75,448	+0.45(+1.42%)
May 13, 2015	32.16	32.50	31.67	31.74	62,259	-0.34(-1.04%)
May 12, 2015	32.06	32.27	31.69	32.08	80,281	-0.31(-0.96%)
May 11, 2015	32.41	33.05	32.18	32.39	80,329	+0.10(+0.30%)
May 08, 2015	33.41	33.41	32.11	32.29	91,837	-0.65(-1.96%)
May 07, 2015	32.88	33.34	32.76	32.94	79,848	-0.15(-0.44%)
May 06, 2015	32.86	33.12	32.52	33.08	95,485	+0.19(+0.57%)
May 05, 2015	33.68	34.10	32.60	32.90	130,408	-0.97(-2.87%)
May 04, 2015	33.97	34.64	33.79	33.87	78,701	+0.02(+0.05%)
May 01, 2015		34.12	33.49	33.85	74,379	-0.04(-0.12%)
Apr 30, 2015	34.93	34.95	33.74	33.89	129,683	-1.30(-3.69%)
Apr 29, 2015	35.53	35.53	35.10	35.19	51,847	-0.66(-1.85%)
Apr 28, 2015	35.31	35.85	35.00	35.85	83,892	+0.61(+1.74%)
Apr 27, 2015	35.98	35.99	34.94	35.24	78,272	-0.59(-1.64%)
Apr 24, 2015	35.55	36.02	35.44	35.83	53,986	+0.37(+1.04%)
Apr 23, 2015	35.31	35.63	35.20	35.46	32,848	+0.15(+0.42%)
Apr 22, 2015	35.25	35.40	34.74	35.31	48,814	+0.16(+0.46%)
Apr 21, 2015	35.65	35.94	34.99	35.15	51,572	-0.41(-1.15%)
Apr 20, 2015	34.88	35.87	34.88	35.56	92,789	+0.86(+2.47%)
Apr 17, 2015	34.74	35.20	34.59	34.70	87,280	-0.31(-0.90%)
Apr 16, 2015	35.08	35.49	34.70	35.02	48,149	-0.17(-0.48%)
Apr 15, 2015	35.57	35.71	35.18	35.18	84,589	-0.16(-0.44%)
Apr 14, 2015	35.30	35.74	35.19	35.34	72,028	+0.15(+0.42%)
Apr 13, 2015	35.63	35.71	35.14	35.19	104,745	-0.34(-0.97%)
Apr 10, 2015	35.44	35.80	35.03	35.53	81,004	+0.38(+1.07%)
Apr 09, 2015	35.64	35.90	34.92	35.16	74,527	-0.60(-1.67%)
Apr 08, 2015	35.73	35.97	35.34	35.76	99,252	-0.06(-0.16%)
Apr 07, 2015	36.66	36.66	35.78	35.81	129,714	-0.82(-2.23%)
Apr 06, 2015	36.31	37.04	36.31	36.63	67,928	+0.18(+0.49%)
Apr 02, 2015		36.45	36.45	36.45	0	-0.02(-0.07%)
Apr 01, 2015	36.11	36.51	35.89	36.47	98,218	+0.26(+0.72%)
Mar 31, 2015	35.69	36.30	35.69	36.21	107,027	+0.26(+0.73%)
Mar 30, 2015	35.58	36.37	35.41	35.95	91,742	+0.45(+1.27%)
Mar 27, 2015	34.97	35.59	34.97	35.50	83,831	+0.44(+1.26%)
Mar 26, 2015	35.10	35.45	34.94	35.06	68,461	-0.12(-0.35%)
Mar 25, 2015	35.87	36.10	35.11	35.18	101,409	-0.57(-1.60%)
Mar 24, 2015	35.99	36.17	35.46	35.76	89,516	-0.37(-1.02%)
Mar 23, 2015	35.76	36.16	35.69	36.12	102,847	+0.37(+1.03%)
Mar 20, 2015	35.35	35.83	35.16	35.76	232,363	+0.60(+1.72%)
Mar 19, 2015	35.32	35.66	35.00	35.15	101,783	-0.34(-0.94%)
Mar 18, 2015	34.59	35.72	34.49	35.49	97,467	+0.77(+2.21%)
Mar 17, 2015	35.13	35.50	34.54	34.72	110,039	-0.42(-1.19%)
Mar 16, 2015	35.06	35.65	34.91	35.13	105,806	+0.39(+1.13%)
Mar 13, 2015	35.50	35.50	34.48	34.74	124,029	-0.72(-2.03%)
Mar 12, 2015	34.49	35.55	34.40	35.46	109,897	+1.26(+3.68%)
Mar 11, 2015	34.09	34.34	33.85	34.20	127,176	+0.28(+0.82%)
Mar 10, 2015	33.82	34.41	33.60	33.92	76,672	-0.10(-0.29%)
Mar 09, 2015	33.51	34.19	33.51	34.02	74,970	+0.68(+2.03%)
Mar 06, 2015	34.28	34.28	33.22	33.34	106,850	-1.24(-3.59%)
Mar 05, 2015	34.55	34.88	34.34	34.59	95,601	+0.04(+0.12%)
Mar 04, 2015		35.05	34.49	34.55	52,509	-0.51(-1.45%)
Mar 03, 2015		35.23		35.05	96,277	+0.38(+1.08%)

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.