Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.48	44.25	43.16	44.04	167,565	+0.65(+1.49%)
May 28, 2015	43.00	43.58	42.47	43.40	134,415	+0.40(+0.94%)
May 27, 2015	42.66	43.05	42.37	42.99	134,875	+0.41(+0.97%)
May 26, 2015	42.76	42.96	41.78	42.58	127,030	-0.18(-0.42%)
May 22, 2015	42.36	42.76	42.76	42.76	119,179	+0.18(+0.42%)
May 21, 2015	42.79	43.17	42.30	42.58	111,267	-0.18(-0.42%)
May 20, 2015	42.48	43.26	42.11	42.76	108,549	+0.20(+0.46%)
May 19, 2015	42.52	42.92	41.78	42.56	92,436	+0.08(+0.20%)
May 18, 2015	41.47	42.58	41.46	42.48	218,024	+0.80(+1.91%)
May 15, 2015	41.21	41.97	40.99	41.68	139,230	+0.62(+1.51%)
May 14, 2015	40.37	41.12	40.19	41.06	90,314	+1.08(+2.70%)
May 13, 2015	40.19	40.54	39.93	39.98	117,322	-0.01(-0.02%)
May 12, 2015	38.51	40.27	37.69	39.99	400,722	+1.35(+3.50%)
May 11, 2015	40.08	40.70	38.25	38.64	183,940	-1.40(-3.49%)
May 08, 2015	36.38	40.36	36.00	40.04	617,660	+5.61(+16.28%)
May 07, 2015	34.38	34.71	34.13	34.43	75,490	+0.18(+0.52%)
May 06, 2015	33.42	34.42	33.28	34.25	166,451	+0.84(+2.50%)
May 05, 2015	34.70	34.70	32.96	33.42	107,127	-1.46(-4.17%)
May 04, 2015	34.32	35.18	33.89	34.87	97,591	+0.55(+1.61%)
May 01, 2015	33.43	34.42	33.35	34.32	262,020	+1.10(+3.31%)
Apr 30, 2015	36.03	36.03	33.14	33.22	178,945	-3.01(-8.32%)
Apr 29, 2015	36.52	36.60	35.80	36.23	104,355	-0.33(-0.90%)
Apr 28, 2015	35.39	36.68	35.15	36.56	174,487	+1.17(+3.32%)
Apr 27, 2015	35.31	35.87	34.98	35.39	88,356	+0.25(+0.72%)
Apr 24, 2015	35.67	35.67	34.83	35.13	101,949	-0.38(-1.06%)
Apr 23, 2015	34.66	35.52	34.61	35.51	90,626	+0.61(+1.75%)
Apr 22, 2015	34.92	35.22	34.79	34.90	90,816	-0.02(-0.05%)
Apr 21, 2015	35.19	35.65	34.86	34.92	154,656	-0.08(-0.21%)
Apr 20, 2015	34.38	35.02	34.28	34.99	127,679	+0.65(+1.89%)
Apr 17, 2015	34.54	34.56	33.81	34.35	130,384	-0.42(-1.22%)
Apr 16, 2015	34.97	35.12	34.70	34.77	105,899	-0.35(-0.99%)
Apr 15, 2015	35.62	35.66	35.05	35.12	77,942	-0.43(-1.21%)
Apr 14, 2015	35.96	35.99	35.46	35.55	94,555	-0.53(-1.46%)
Apr 13, 2015	36.15	36.49	35.95	36.07	155,268	-0.17(-0.47%)
Apr 10, 2015	36.74	36.74	36.06	36.24	115,296	-0.25(-0.69%)
Apr 09, 2015	36.19	36.74	35.85	36.50	102,232	+0.21(+0.57%)
Apr 08, 2015	36.25	36.62	36.08	36.29	88,154	+0.04(+0.10%)
Apr 07, 2015	36.20	36.37	35.87	36.25	156,415	+0.11(+0.31%)
Apr 06, 2015	35.03	36.19	35.03	36.14	265,165	+0.97(+2.75%)
Apr 02, 2015	35.43	35.17	35.17	35.17	147,510	-0.13(-0.37%)
Apr 01, 2015	35.23	35.38	34.89	35.30	151,499	+0.11(+0.32%)
Mar 31, 2015	34.91	35.36	34.59	35.19	156,239	+0.37(+1.05%)
Mar 30, 2015	34.35	35.04	34.27	34.82	259,784	+0.53(+1.53%)
Mar 27, 2015	34.14	34.74	33.68	34.30	320,597	-0.07(-0.19%)
Mar 26, 2015	32.86	34.47	32.86	34.36	308,192	+1.13(+3.39%)
Mar 25, 2015	33.28	33.49	32.93	33.24	240,903	-0.04(-0.11%)
Mar 24, 2015	33.34	33.70	33.08	33.28	242,243	+0.11(+0.34%)
Mar 23, 2015	32.35	33.63	32.35	33.16	548,973	+0.68(+2.08%)
Mar 20, 2015	31.76	32.59	31.68	32.49	368,694	+0.92(+2.91%)
Mar 19, 2015	31.32	31.63	30.98	31.57	484,544	+0.34(+1.08%)
Mar 18, 2015	31.41	31.55	30.75	31.23	747,414	-0.14(-0.45%)
Mar 17, 2015	30.65	31.42	30.61	31.37	778,928	+0.53(+1.70%)
Mar 16, 2015	30.82	31.19	30.74	30.84	575,776	+0.06(+0.18%)
Mar 13, 2015	30.70	31.11	30.53	30.79	3,846,313	-1.22(-3.81%)
Mar 12, 2015	33.27	33.27	31.89	32.01	478,239	-1.26(-3.78%)
Mar 11, 2015	33.37	33.78	32.15	33.27	143,484	-0.94(-2.74%)
Mar 10, 2015	34.64	35.20	33.98	34.20	113,026	-0.89(-2.54%)
Mar 09, 2015	33.18	35.18	33.10	35.10	94,439	+2.09(+6.34%)
Mar 06, 2015	34.57	34.57	31.62	33.00	293,944	-1.59(-4.59%)
Mar 05, 2015	35.28	35.35	34.13	34.59	58,061	-0.54(-1.55%)
Mar 04, 2015	34.51	35.56	34.51	35.13	67,514	+0.63(+1.82%)
Mar 03, 2015	35.60	35.60	34.35	34.51	65,626	-1.04(-2.93%)

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.