Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.37	34.45	33.76	33.91	670,021	-0.53(-1.55%)
May 28, 2015	34.52	34.59	34.34	34.44	309,509	-0.13(-0.37%)
May 27, 2015	34.38	34.65	34.31	34.57	346,791	+0.20(+0.59%)
May 26, 2015	34.66	34.81	34.34	34.37	550,993	-0.43(-1.23%)
May 22, 2015	34.90	34.80	34.80	34.80	282,809	-0.17(-0.50%)
May 21, 2015	34.74	35.02	34.64	34.97	486,027	+0.14(+0.39%)
May 20, 2015	34.93	34.98	34.76	34.83	447,747	-0.03(-0.09%)
May 19, 2015	34.75	35.00	34.62	34.86	344,528	+0.17(+0.48%)
May 18, 2015	34.46	34.76	34.28	34.70	349,883	+0.20(+0.59%)
May 15, 2015	34.41	34.49	34.34	34.49	363,312	+0.01(+0.02%)
May 14, 2015	34.31	34.56	34.13	34.49	434,217	+0.34(+0.99%)
May 13, 2015	33.97	34.40	33.76	34.15	1,301,027	+0.35(+1.05%)
May 12, 2015	33.43	33.95	33.11	33.79	879,996	+0.23(+0.69%)
May 11, 2015	33.39	33.64	33.38	33.56	470,592	+0.10(+0.31%)
May 08, 2015	33.61	33.70	33.41	33.46	375,984	+0.24(+0.72%)
May 07, 2015	33.24	33.28	33.08	33.22	490,263	-0.05(-0.16%)
May 06, 2015	33.23	33.27	32.89	33.27	498,876	+0.07(+0.20%)
May 05, 2015	33.80	33.80	32.99	33.20	519,317	-0.53(-1.57%)
May 04, 2015	33.70	33.94	33.66	33.73	646,762	+0.07(+0.20%)
May 01, 2015	33.47	33.75	33.47	33.67	880,586	+0.27(+0.81%)
Apr 30, 2015	33.29	33.70	33.29	33.40	837,266	-0.01(-0.04%)
Apr 29, 2015	33.37	33.70	33.10	33.41	1,086,595	-0.01(-0.04%)
Apr 28, 2015	33.25	33.51	33.07	33.43	486,382	+0.16(+0.49%)
Apr 27, 2015	33.55	33.63	33.17	33.26	411,756	-0.21(-0.63%)
Apr 24, 2015	33.43	33.55	33.22	33.47	579,522	+0.20(+0.61%)
Apr 23, 2015	33.47	33.55	33.21	33.27	691,191	-0.27(-0.80%)
Apr 22, 2015	33.19	33.59	33.05	33.54	710,422	+0.43(+1.31%)
Apr 21, 2015	33.30	33.36	32.89	33.11	660,223	-0.06(-0.18%)
Apr 20, 2015	33.17	33.44	33.10	33.17	629,842	+0.06(+0.18%)
Apr 17, 2015	33.14	33.15	32.81	33.11	852,651	-0.31(-0.92%)
Apr 16, 2015	34.38	34.38	33.33	33.41	1,066,220	-0.55(-1.63%)
Apr 15, 2015	33.95	34.12	33.89	33.97	658,578	+0.03(+0.09%)
Apr 14, 2015	34.17	34.23	33.73	33.94	601,305	-0.19(-0.57%)
Apr 13, 2015	34.32	34.41	34.08	34.13	417,577	-0.34(-0.98%)
Apr 10, 2015	34.40	34.74	34.29	34.47	488,700	+0.04(+0.11%)
Apr 09, 2015	34.49	34.74	34.36	34.43	607,573	-0.22(-0.65%)
Apr 08, 2015	34.17	34.71	33.98	34.65	806,632	+0.43(+1.24%)
Apr 07, 2015	34.41	34.57	34.21	34.23	538,895	-0.21(-0.61%)
Apr 06, 2015	33.90	34.49	33.86	34.44	586,317	+0.37(+1.10%)
Apr 02, 2015	34.12	34.06	34.06	34.06	446,792	-0.04(-0.11%)
Apr 01, 2015	33.88	34.11	33.54	34.10	572,476	+0.13(+0.37%)
Mar 31, 2015	34.20	34.45	33.86	33.97	749,420	-0.48(-1.39%)
Mar 30, 2015	34.00	34.53	34.00	34.45	398,102	+0.59(+1.74%)
Mar 27, 2015	33.78	33.97	33.63	33.86	591,410	+0.03(+0.09%)
Mar 26, 2015	34.18	34.18	33.65	33.83	661,615	-0.34(-1.01%)
Mar 25, 2015	34.00	34.19	33.87	34.18	2,295,132	+0.16(+0.48%)
Mar 24, 2015	33.93	34.35	33.67	34.01	678,078	+0.16(+0.49%)
Mar 23, 2015	33.93	34.07	33.57	33.85	568,488	-0.05(-0.15%)
Mar 20, 2015	33.88	34.14	33.58	33.90	1,764,497	+0.09(+0.27%)
Mar 19, 2015	33.91	34.09	33.75	33.81	445,122	-0.20(-0.59%)
Mar 18, 2015	33.54	34.21	33.26	34.01	681,113	+0.49(+1.45%)
Mar 17, 2015	33.39	33.60	33.28	33.53	799,338	+0.07(+0.22%)
Mar 16, 2015	33.41	33.59	33.26	33.45	759,859	+0.22(+0.65%)
Mar 13, 2015	33.35	33.51	33.03	33.23	709,211	-0.11(-0.34%)
Mar 12, 2015	33.20	33.41	32.91	33.35	741,058	+0.31(+0.93%)
Mar 11, 2015	33.41	33.41	32.94	33.04	867,193	-0.28(-0.85%)
Mar 10, 2015	33.44	33.59	33.08	33.32	822,452	-0.31(-0.93%)
Mar 09, 2015	33.82	34.03	33.58	33.64	1,318,096	-0.25(-0.73%)
Mar 06, 2015	34.21	34.27	33.71	33.88	364,093	-0.51(-1.48%)
Mar 05, 2015	34.71	34.79	34.29	34.39	314,570	-0.16(-0.48%)
Mar 04, 2015	34.71	34.85	34.23	34.56	393,435	-0.29(-0.84%)
Mar 03, 2015	35.01	35.06	34.71	34.85	332,451	-0.30(-0.85%)

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.