Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.56	30.59	29.42	30.56	700,141	+1.00(+3.38%)
May 28, 2015	29.33	29.56	28.90	29.56	924,758	-0.02(-0.07%)
May 27, 2015	30.84	31.16	29.12	29.58	1,232,131	-1.24(-4.02%)
May 26, 2015	31.40	31.53	30.53	30.82	507,348	-0.74(-2.34%)
May 22, 2015	31.72	31.56	31.56	31.56	490,500	-0.17(-0.54%)
May 21, 2015	32.12	32.49	31.60	31.73	429,285	-0.48(-1.49%)
May 20, 2015	33.31	33.33	32.00	32.21	526,685	-1.00(-3.01%)
May 19, 2015	33.11	33.49	32.85	33.21	292,989	-0.07(-0.21%)
May 18, 2015	32.83	33.35	32.38	33.28	372,014	+0.34(+1.03%)
May 15, 2015	33.45	33.64	32.70	32.94	412,256	-0.45(-1.35%)
May 14, 2015	33.59	33.84	33.06	33.39	498,009	-0.10(-0.30%)
May 13, 2015	33.59	33.95	33.23	33.49	509,388	+0.03(+0.09%)
May 12, 2015	33.40	33.77	32.56	33.46	664,988	-0.14(-0.42%)
May 11, 2015	34.30	34.67	33.45	33.60	776,584	-0.40(-1.18%)
May 08, 2015	37.67	38.85	33.45	34.00	2,483,404	-2.81(-7.63%)
May 07, 2015	35.78	37.00	35.69	36.81	623,068	+0.54(+1.49%)
May 06, 2015	36.68	37.12	36.07	36.27	459,698	-0.41(-1.12%)
May 05, 2015	37.47	37.80	36.60	36.68	563,907	-0.67(-1.79%)
May 04, 2015	36.47	37.84	36.28	37.35	440,801	+1.27(+3.52%)
May 01, 2015	35.25	36.10	35.09	36.08	306,800	+0.94(+2.68%)
Apr 30, 2015	36.45	36.67	35.08	35.14	453,886	-1.48(-4.04%)
Apr 29, 2015	36.28	37.00	36.08	36.62	280,886	-0.12(-0.33%)
Apr 28, 2015	36.91	37.16	36.18	36.74	278,759	-0.17(-0.46%)
Apr 27, 2015	37.32	37.86	36.70	36.91	241,011	-0.41(-1.10%)
Apr 24, 2015	38.06	38.07	37.01	37.32	313,477	-0.46(-1.22%)
Apr 23, 2015	37.15	38.23	36.59	37.78	301,689	+0.63(+1.70%)
Apr 22, 2015	36.50	37.18	36.18	37.15	392,349	+0.85(+2.34%)
Apr 21, 2015	36.87	37.59	36.27	36.30	414,112	-0.49(-1.33%)
Apr 20, 2015	37.59	37.78	36.69	36.79	412,355	-0.56(-1.50%)
Apr 17, 2015	38.61	38.73	37.24	37.35	527,783	-1.72(-4.40%)
Apr 16, 2015	38.00	39.07	37.83	39.07	596,821	+1.14(+3.01%)
Apr 15, 2015	36.56	38.07	35.52	37.93	692,650	+1.45(+3.97%)
Apr 14, 2015	38.00	38.00	36.38	36.48	507,555	-1.27(-3.36%)
Apr 13, 2015	37.58	38.40	36.87	37.75	571,379	+0.17(+0.45%)
Apr 10, 2015	36.96	37.97	36.39	37.58	564,324	+0.77(+2.09%)
Apr 09, 2015	34.91	37.00	34.50	36.81	698,979	+1.69(+4.81%)
Apr 08, 2015	34.79	35.62	34.41	35.12	576,236	+0.41(+1.18%)
Apr 07, 2015	34.20	35.38	34.03	34.71	443,521	+0.74(+2.18%)
Apr 06, 2015	33.02	34.63	33.00	33.97	422,503	+0.75(+2.26%)
Apr 02, 2015	32.96	33.22	33.22	33.22	260,400	+0.21(+0.64%)
Apr 01, 2015	33.01	33.12	32.20	33.01	404,103	-0.08(-0.24%)
Mar 31, 2015	32.61	33.29	32.21	33.09	410,261	+0.13(+0.39%)
Mar 30, 2015	33.91	33.93	32.38	32.96	518,710	-0.50(-1.49%)
Mar 27, 2015	32.81	33.84	32.51	33.46	473,878	+0.39(+1.18%)
Mar 26, 2015	32.58	33.13	31.40	33.07	467,306	+0.16(+0.49%)
Mar 25, 2015	34.71	34.71	32.70	32.91	518,046	-1.89(-5.43%)
Mar 24, 2015	34.26	35.00	34.21	34.80	345,157	+0.54(+1.58%)
Mar 23, 2015	34.65	34.82	33.88	34.26	361,200	-0.54(-1.55%)
Mar 20, 2015	34.81	34.95	33.99	34.80	553,920	+0.34(+0.99%)
Mar 19, 2015	34.54	35.20	34.25	34.46	306,911	-0.12(-0.35%)
Mar 18, 2015	34.07	34.93	33.77	34.58	361,303	+0.51(+1.50%)
Mar 17, 2015	32.50	34.21	32.30	34.07	414,365	+1.24(+3.78%)
Mar 16, 2015	32.77	33.33	32.41	32.83	600,646	-0.08(-0.24%)
Mar 13, 2015	33.70	34.24	32.37	32.91	657,934	-0.93(-2.75%)
Mar 12, 2015	34.87	34.90	33.57	33.84	438,914	-0.64(-1.86%)
Mar 11, 2015	34.00	34.53	33.52	34.48	412,462	+0.44(+1.29%)
Mar 10, 2015	34.58	34.68	33.72	34.04	501,646	-0.69(-1.99%)
Mar 09, 2015	35.33	35.55	34.30	34.73	449,443	-0.51(-1.45%)
Mar 06, 2015	35.96	36.35	34.89	35.24	562,520	-1.14(-3.13%)
Mar 05, 2015	37.04	37.19	36.00	36.38	414,394	-0.49(-1.33%)
Mar 04, 2015	36.29	37.04	35.13	36.87	446,923	+0.53(+1.46%)
Mar 03, 2015	37.90	37.90	35.88	36.34	608,494	-1.53(-4.04%)

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.