Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.59	34.66	33.95	34.33	64,797	-0.18(-0.53%)
May 28, 2015	34.47	34.89	34.38	34.51	51,090	-0.17(-0.50%)
May 27, 2015	34.43	34.78	34.14	34.68	104,526	+0.20(+0.58%)
May 26, 2015	35.02	35.24	33.85	34.48	103,865	-0.46(-1.32%)
May 22, 2015	34.68	34.94	34.94	34.94	76,085	+0.32(+0.91%)
May 21, 2015	35.12	35.30	34.41	34.63	55,695	-0.41(-1.18%)
May 20, 2015	35.40	35.55	34.84	35.04	104,769	-0.16(-0.46%)
May 19, 2015	35.56	35.56	35.05	35.20	98,117	-0.20(-0.57%)
May 18, 2015	35.40	35.88	35.27	35.40	98,923	-0.05(-0.14%)
May 15, 2015	35.80	36.03	34.33	35.45	75,566	-0.33(-0.91%)
May 14, 2015	34.42	36.12	34.36	35.78	192,381	+1.71(+5.01%)
May 13, 2015	34.10	34.22	33.61	34.07	104,328	+0.19(+0.57%)
May 12, 2015	33.58	34.03	33.51	33.88	155,505	+0.26(+0.77%)
May 11, 2015	34.50	34.68	33.53	33.62	77,637	-0.92(-2.67%)
May 08, 2015	33.02	35.16	32.71	34.54	426,148	-1.77(-4.89%)
May 07, 2015	36.32	36.47	35.94	36.32	66,229	+0.04(+0.11%)
May 06, 2015	35.91	36.31	35.70	36.28	44,077	+0.51(+1.42%)
May 05, 2015	36.28	36.28	35.16	35.77	60,516	-0.51(-1.40%)
May 04, 2015	37.15	37.30	36.22	36.28	34,741	-0.69(-1.87%)
May 01, 2015	36.97	37.25	36.32	36.97	32,642	+0.03(+0.08%)
Apr 30, 2015	38.27	38.50	36.56	36.94	78,634	-1.75(-4.51%)
Apr 29, 2015	39.22	39.49	38.66	38.69	89,419	-0.91(-2.30%)
Apr 28, 2015	38.75	39.67	38.64	39.60	55,587	+0.75(+1.93%)
Apr 27, 2015	39.00	39.27	38.46	38.85	51,311	-0.14(-0.37%)
Apr 24, 2015	38.86	39.36	38.68	38.99	41,717	+0.03(+0.07%)
Apr 23, 2015	38.81	39.33	38.68	38.96	64,939	-0.04(-0.10%)
Apr 22, 2015	38.80	39.06	38.16	39.00	39,546	+0.10(+0.25%)
Apr 21, 2015	38.69	39.65	38.69	38.91	42,411	+0.23(+0.60%)
Apr 20, 2015	38.22	38.79	38.09	38.68	36,658	+0.59(+1.54%)
Apr 17, 2015	38.46	38.83	37.97	38.09	58,805	-0.69(-1.78%)
Apr 16, 2015	38.44	38.97	38.22	38.78	48,686	+0.12(+0.32%)
Apr 15, 2015	38.61	38.93	38.28	38.66	35,293	+0.02(+0.05%)
Apr 14, 2015	38.97	39.03	38.33	38.64	46,760	-0.42(-1.08%)
Apr 13, 2015	39.24	39.58	38.97	39.06	29,519	-0.28(-0.71%)
Apr 10, 2015	39.25	39.34	38.72	39.34	48,327	+0.37(+0.96%)
Apr 09, 2015	39.39	39.53	38.29	38.96	25,526	-0.54(-1.36%)
Apr 08, 2015	39.05	39.57	39.05	39.50	44,031	+0.29(+0.73%)
Apr 07, 2015	39.82	40.08	39.17	39.21	50,153	-0.81(-2.01%)
Apr 06, 2015	39.84	40.43	39.30	40.02	65,396	-0.13(-0.33%)
Apr 02, 2015	40.40	40.15	40.15	40.15	59,513	-0.13(-0.33%)
Apr 01, 2015	39.02	40.38	38.73	40.29	68,631	+1.09(+2.79%)
Mar 31, 2015	39.36	39.50	38.70	39.19	81,083	-0.47(-1.19%)
Mar 30, 2015	39.95	40.43	39.59	39.66	39,199	-0.23(-0.58%)
Mar 27, 2015	39.26	40.30	38.84	39.89	68,627	+0.53(+1.34%)
Mar 26, 2015	39.45	39.94	39.16	39.37	60,252	-0.29(-0.73%)
Mar 25, 2015	41.18	41.50	39.58	39.65	47,149	-1.60(-3.88%)
Mar 24, 2015	41.05	41.96	41.05	41.26	87,657	+0.03(+0.07%)
Mar 23, 2015	40.75	41.43	40.61	41.23	89,953	+0.31(+0.75%)
Mar 20, 2015	40.03	41.02	39.80	40.92	90,505	+1.06(+2.65%)
Mar 19, 2015	39.25	40.03	39.23	39.87	58,900	+0.29(+0.73%)
Mar 18, 2015	39.27	39.68	39.00	39.58	48,290	+0.44(+1.13%)
Mar 17, 2015	39.19	39.38	39.00	39.14	69,689	-0.25(-0.63%)
Mar 16, 2015	39.75	40.10	39.12	39.39	49,475	-0.19(-0.48%)
Mar 13, 2015	39.71	39.82	39.16	39.58	61,432	-0.10(-0.24%)
Mar 12, 2015	38.94	39.85	38.84	39.67	66,496	+1.06(+2.73%)
Mar 11, 2015	38.50	38.90	38.19	38.62	100,869	+0.31(+0.80%)
Mar 10, 2015	39.56	40.09	38.22	38.31	68,102	-1.78(-4.45%)
Mar 09, 2015	39.63	40.31	39.60	40.10	59,379	+0.62(+1.58%)
Mar 06, 2015	40.17	40.34	39.33	39.47	73,266	-1.08(-2.67%)
Mar 05, 2015	40.33	40.57	39.59	40.56	73,382	+0.25(+0.62%)
Mar 04, 2015	39.88	40.57	39.81	40.31	56,138	+0.11(+0.26%)
Mar 03, 2015	40.23	40.52	39.63	40.20	168,073	-0.05(-0.12%)

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.