Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.54	32.99	32.08	32.90	359,349	+0.19(+0.58%)
May 28, 2015	32.94	33.46	31.55	32.71	280,942	-0.35(-1.05%)
May 27, 2015	33.37	33.43	32.59	33.06	590,346	-0.31(-0.92%)
May 26, 2015	33.20	33.91	32.67	33.37	741,792	+0.57(+1.73%)
May 22, 2015	32.70	32.80	32.80	32.80	361,559	+0.00(+0.00%)
May 21, 2015	33.15	33.45	32.27	32.80	378,501	-0.18(-0.56%)
May 20, 2015	32.92	33.47	31.63	32.98	665,400	+0.16(+0.50%)
May 19, 2015	32.08	33.68	31.90	32.82	944,220	+1.00(+3.15%)
May 18, 2015	31.39	32.34	30.62	31.82	704,292	+0.27(+0.87%)
May 15, 2015	30.55	31.80	30.38	31.54	535,892	+0.76(+2.48%)
May 14, 2015	29.21	30.88	28.81	30.78	578,779	+1.60(+5.50%)
May 13, 2015	28.88	29.39	28.66	29.18	595,697	+0.37(+1.28%)
May 12, 2015	28.25	29.51	27.74	28.81	818,704	+0.50(+1.78%)
May 11, 2015	26.96	28.54	26.96	28.30	1,517,095	+2.38(+9.19%)
May 08, 2015	25.29	26.94	25.29	25.92	682,379	+0.85(+3.40%)
May 07, 2015	26.32	26.43	24.93	25.07	247,713	-0.57(-2.24%)
May 06, 2015	24.88	26.08	24.13	25.64	641,694	+1.05(+4.27%)
May 05, 2015	25.20	25.37	24.28	24.59	661,931	-0.57(-2.25%)
May 04, 2015	25.13	26.36	24.97	25.16	644,763	+0.20(+0.79%)
May 01, 2015	24.62	25.10	23.88	24.96	587,533	+0.50(+2.06%)
Apr 30, 2015	24.62	25.11	23.71	24.45	927,876	-0.27(-1.10%)
Apr 29, 2015	24.83	25.58	23.89	24.73	801,677	-0.30(-1.20%)
Apr 28, 2015	25.89	25.96	24.06	25.03	773,076	-0.76(-2.96%)
Apr 27, 2015	27.98	28.65	25.57	25.79	633,101	-2.19(-7.83%)
Apr 24, 2015	28.83	29.09	27.76	27.98	310,166	-0.65(-2.26%)
Apr 23, 2015	28.66	29.07	28.18	28.63	257,640	+0.04(+0.14%)
Apr 22, 2015	28.98	29.35	28.51	28.59	347,802	-0.33(-1.13%)
Apr 21, 2015	28.64	29.35	28.35	28.92	262,269	+0.43(+1.51%)
Apr 20, 2015	28.51	29.14	27.53	28.49	312,840	+0.18(+0.63%)
Apr 17, 2015	29.37	29.64	28.02	28.31	458,571	-1.37(-4.62%)
Apr 16, 2015	28.21	29.87	28.12	29.68	488,951	+1.31(+4.62%)
Apr 15, 2015	28.50	28.56	27.46	28.37	468,274	-0.21(-0.74%)
Apr 14, 2015	29.36	29.89	28.43	28.58	450,297	-0.76(-2.58%)
Apr 13, 2015	29.52	29.92	28.94	29.34	371,307	-0.12(-0.42%)
Apr 10, 2015	30.17	30.42	29.05	29.46	395,008	-0.75(-2.48%)
Apr 09, 2015	30.12	30.67	28.40	30.21	672,987	+0.06(+0.20%)
Apr 08, 2015	27.50	30.30	27.33	30.15	576,389	+2.68(+9.76%)
Apr 07, 2015	27.63	28.19	27.25	27.47	468,919	-0.15(-0.54%)
Apr 06, 2015	28.73	29.33	27.45	27.62	261,860	-1.22(-4.23%)
Apr 02, 2015	27.70	28.84	28.84	28.84	457,262	+1.13(+4.06%)
Apr 01, 2015	28.13	28.81	26.90	27.72	713,754	-0.37(-1.31%)
Mar 31, 2015	29.65	30.07	28.04	28.08	545,402	-1.62(-5.47%)
Mar 30, 2015	28.72	29.76	28.42	29.71	350,339	+1.21(+4.24%)
Mar 27, 2015	28.66	29.52	28.08	28.50	502,396	-0.05(-0.17%)
Mar 26, 2015	30.19	30.64	28.25	28.55	910,850	-1.88(-6.17%)
Mar 25, 2015	32.39	32.56	29.06	30.42	755,847	-2.05(-6.32%)
Mar 24, 2015	32.38	33.36	32.07	32.48	717,038	+0.05(+0.15%)
Mar 23, 2015	33.07	33.16	32.17	32.43	442,654	-0.74(-2.22%)
Mar 20, 2015	33.09	33.83	32.13	33.17	2,034,818	+0.28(+0.85%)
Mar 19, 2015	32.86	33.50	32.03	32.89	719,443	+0.23(+0.71%)
Mar 18, 2015	32.71	32.89	32.24	32.66	731,372	-0.23(-0.71%)
Mar 17, 2015	32.75	33.28	32.37	32.89	648,090	-0.10(-0.29%)
Mar 16, 2015	32.60	33.09	32.03	32.98	585,930	+0.67(+2.07%)
Mar 13, 2015	32.98	34.33	31.40	32.31	977,936	-0.86(-2.59%)
Mar 12, 2015	32.71	33.32	32.42	33.17	527,075	+0.29(+0.87%)
Mar 11, 2015	33.28	33.28	32.12	32.89	838,988	+0.28(+0.86%)
Mar 10, 2015	32.79	33.80	31.91	32.61	753,615	+0.00(+0.00%)
Mar 09, 2015	32.65	33.07	31.59	32.61	1,091,705	+0.22(+0.67%)
Mar 06, 2015	31.42	32.67	30.91	32.39	855,599	+0.88(+2.79%)
Mar 05, 2015	30.17	31.80	30.09	31.51	586,095	+1.39(+4.62%)
Mar 04, 2015	29.94	29.93	29.37	30.12	519,984	+0.18(+0.62%)
Mar 03, 2015	30.14	30.51	29.68	29.93	488,386	-0.21(-0.70%)

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.