Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.93	34.21	33.75	33.95	536,399	+0.10(+0.30%)
May 28, 2015	34.29	34.33	33.58	33.85	628,829	-0.42(-1.23%)
May 27, 2015	34.46	34.57	33.65	34.27	469,726	-0.37(-1.07%)
May 26, 2015	34.57	34.84	34.13	34.64	354,591	+0.04(+0.12%)
May 22, 2015	34.37	34.60	34.60	34.60	252,200	+0.13(+0.38%)
May 21, 2015	34.57	34.87	34.37	34.47	458,534	+0.02(+0.06%)
May 20, 2015	34.35	34.58	34.15	34.45	360,664	+0.08(+0.23%)
May 19, 2015	34.20	34.48	34.17	34.37	388,014	+0.12(+0.35%)
May 18, 2015	33.88	34.46	33.82	34.25	429,711	+0.27(+0.79%)
May 15, 2015	34.07	34.22	33.61	33.98	333,340	-0.18(-0.53%)
May 14, 2015	34.28	34.45	33.54	34.16	352,902	+0.09(+0.26%)
May 13, 2015	34.70	34.98	33.91	34.07	480,749	-0.59(-1.70%)
May 12, 2015	34.51	34.73	33.65	34.66	658,700	+0.34(+0.99%)
May 11, 2015	33.09	34.68	33.09	34.32	815,234	+0.95(+2.86%)
May 08, 2015	33.06	33.63	32.76	33.37	669,972	+0.71(+2.16%)
May 07, 2015	33.55	33.99	32.38	32.66	1,309,017	-1.01(-3.00%)
May 06, 2015	32.98	33.86	32.00	33.67	1,788,149	-0.87(-2.52%)
May 05, 2015	34.29	34.79	34.01	34.54	814,968	+0.01(+0.03%)
May 04, 2015	34.34	34.80	33.97	34.53	511,680	+0.35(+1.02%)
May 01, 2015	33.26	34.20	33.19	34.18	826,161	+1.15(+3.48%)
Apr 30, 2015	33.67	33.77	32.90	33.03	773,932	-0.50(-1.49%)
Apr 29, 2015	33.44	33.93	33.17	33.53	456,526	-0.03(-0.09%)
Apr 28, 2015	34.13	34.37	33.09	33.56	506,588	-0.44(-1.29%)
Apr 27, 2015	33.60	34.07	33.12	34.00	792,576	+0.41(+1.22%)
Apr 24, 2015	34.38	34.40	33.54	33.59	418,246	-0.77(-2.24%)
Apr 23, 2015	33.49	34.58	33.37	34.36	879,225	+0.62(+1.85%)
Apr 22, 2015	33.22	34.29	33.06	33.73	776,553	+0.27(+0.82%)
Apr 21, 2015	34.10	34.73	32.08	33.46	1,879,659	-0.81(-2.36%)
Apr 20, 2015	35.49	35.49	33.98	34.27	940,705	-1.07(-3.03%)
Apr 17, 2015	35.38	35.68	34.83	35.34	1,601,018	-0.15(-0.44%)
Apr 16, 2015	34.59	35.60	34.53	35.49	577,012	+0.97(+2.82%)
Apr 15, 2015	34.52	34.94	34.19	34.52	749,678	+0.05(+0.15%)
Apr 14, 2015	34.94	35.50	33.85	34.47	1,099,131	-0.55(-1.57%)
Apr 13, 2015	35.41	36.12	34.95	35.02	570,917	-0.48(-1.35%)
Apr 10, 2015	35.88	36.48	35.51	35.50	462,885	-0.41(-1.14%)
Apr 09, 2015	36.51	36.70	35.72	35.91	445,426	-0.45(-1.24%)
Apr 08, 2015	35.14	36.68	35.10	36.36	399,823	+1.15(+3.27%)
Apr 07, 2015	35.10	35.88	34.77	35.21	366,442	+0.10(+0.28%)
Apr 06, 2015	35.09	35.79	34.92	35.11	432,626	+0.01(+0.03%)
Apr 02, 2015	34.93	35.10	35.10	35.10	539,800	+0.33(+0.95%)
Apr 01, 2015	32.73	34.85	32.72	34.77	1,362,552	-0.63(-1.78%)
Mar 31, 2015	35.13	35.50	34.57	35.40	996,598	+0.04(+0.11%)
Mar 30, 2015	35.85	36.91	35.11	35.36	403,519	-0.40(-1.12%)
Mar 27, 2015	35.43	36.55	35.43	35.76	590,782	+0.21(+0.59%)
Mar 26, 2015	34.07	35.90	33.80	35.55	1,551,353	-0.65(-1.78%)
Mar 25, 2015	37.56	37.56	36.05	36.20	667,185	-1.44(-3.81%)
Mar 24, 2015	38.00	38.00	36.91	37.63	714,245	-0.15(-0.40%)
Mar 23, 2015	36.86	38.00	36.66	37.78	883,032	+0.75(+2.03%)
Mar 20, 2015	37.24	37.99	36.66	37.03	848,465	-0.13(-0.35%)
Mar 19, 2015	36.49	37.42	36.33	37.16	487,102	+0.63(+1.74%)
Mar 18, 2015	36.00	36.89	35.95	36.52	691,249	+0.14(+0.40%)
Mar 17, 2015	36.81	36.90	35.78	36.38	521,065	-0.06(-0.16%)
Mar 16, 2015	35.49	36.48	35.43	36.44	537,327	+1.17(+3.32%)
Mar 13, 2015	34.70	35.45	34.70	35.27	318,315	+0.24(+0.69%)
Mar 12, 2015	34.96	35.06	34.32	35.03	309,945	+0.19(+0.55%)
Mar 11, 2015	34.71	35.04	34.02	34.84	368,183	+0.31(+0.90%)
Mar 10, 2015	34.17	35.06	33.88	34.53	498,998	-0.39(-1.12%)
Mar 09, 2015	35.08	35.18	34.39	34.92	460,708	-0.21(-0.60%)
Mar 06, 2015	34.59	35.21	34.13	35.13	444,661	+0.34(+0.98%)
Mar 05, 2015	34.49	35.09	34.02	34.79	536,055	+0.49(+1.43%)
Mar 04, 2015	33.94	34.85	33.56	34.30	797,310	+0.38(+1.12%)
Mar 03, 2015	33.49	34.02	33.22	33.92	906,916	+0.43(+1.28%)

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.