Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.42	33.09	32.01	32.56	92,144	+0.19(+0.59%)
May 28, 2015	31.77	32.47	30.98	32.37	89,624	+0.46(+1.44%)
May 27, 2015	31.89	32.86	31.43	31.91	125,310	+0.28(+0.89%)
May 26, 2015	31.09	32.13	30.63	31.63	254,706	+0.36(+1.15%)
May 22, 2015	30.45	31.27	31.27	31.27	197,200	+0.82(+2.69%)
May 21, 2015	29.31	30.68	29.09	30.45	162,458	+1.20(+4.10%)
May 20, 2015	29.57	29.89	28.75	29.25	220,479	-0.15(-0.51%)
May 19, 2015	30.37	31.38	29.29	29.40	379,785	-1.03(-3.38%)
May 18, 2015	30.22	30.88	30.17	30.43	257,863	+0.15(+0.50%)
May 15, 2015	30.54	31.51	29.06	30.28	235,786	-1.21(-3.84%)
May 14, 2015	31.68	32.15	30.71	31.49	95,313	+0.01(+0.03%)
May 13, 2015	34.13	34.79	30.56	31.48	352,493	-2.75(-8.03%)
May 12, 2015	33.84	34.83	32.40	34.23	109,061	+0.25(+0.74%)
May 11, 2015	34.31	35.24	33.81	33.98	92,194	-0.72(-2.07%)
May 08, 2015	34.10	35.71	33.28	34.70	164,923	+1.07(+3.18%)
May 07, 2015	32.79	34.09	31.90	33.63	94,084	+0.92(+2.81%)
May 06, 2015	31.96	32.92	31.57	32.71	165,178	+1.04(+3.28%)
May 05, 2015	34.20	34.99	31.41	31.67	146,853	-2.70(-7.86%)
May 04, 2015	32.06	34.68	32.00	34.37	216,025	+2.25(+7.00%)
May 01, 2015	31.44	32.44	31.14	32.12	168,167	+1.00(+3.21%)
Apr 30, 2015	32.69	33.00	30.32	31.12	186,785	-1.75(-5.32%)
Apr 29, 2015	34.01	34.19	32.34	32.87	269,149	-1.39(-4.06%)
Apr 28, 2015	36.13	36.66	33.01	34.26	197,502	-1.72(-4.78%)
Apr 27, 2015	39.96	40.01	35.90	35.98	308,110	-3.92(-9.82%)
Apr 24, 2015	40.52	41.04	39.02	39.90	345,173	-0.62(-1.53%)
Apr 23, 2015	39.06	41.04	38.53	40.52	299,186	+1.46(+3.74%)
Apr 22, 2015	38.70	39.14	37.74	39.06	182,072	+0.36(+0.93%)
Apr 21, 2015	37.47	38.85	37.03	38.70	149,767	+2.12(+5.80%)
Apr 20, 2015	35.84	36.69	35.14	36.58	105,012	+1.12(+3.16%)
Apr 17, 2015	36.60	36.82	35.06	35.46	152,326	-1.61(-4.34%)
Apr 16, 2015	39.47	39.62	36.82	37.07	118,977	-2.62(-6.60%)
Apr 15, 2015	39.55	40.68	39.41	39.69	126,593	+0.21(+0.53%)
Apr 14, 2015	38.07	39.98	37.35	39.48	446,724	+1.68(+4.44%)
Apr 13, 2015	38.09	38.59	37.22	37.80	150,085	-0.23(-0.60%)
Apr 10, 2015	38.03	38.50	37.46	38.03	167,567	+0.15(+0.40%)
Apr 09, 2015	36.38	38.00	35.90	37.88	149,842	+1.31(+3.58%)
Apr 08, 2015	35.12	36.74	35.12	36.57	126,546	+1.30(+3.69%)
Apr 07, 2015	36.76	37.28	35.11	35.27	315,234	-1.76(-4.75%)
Apr 06, 2015	36.72	37.84	36.52	37.03	99,621	-0.15(-0.40%)
Apr 02, 2015	37.50	37.18	37.18	37.18	246,700	-0.50(-1.33%)
Apr 01, 2015	39.47	40.00	37.06	37.68	244,274	-1.93(-4.87%)
Mar 31, 2015	40.04	40.55	38.68	39.61	160,912	-0.54(-1.34%)
Mar 30, 2015	40.50	41.12	39.89	40.15	170,608	+0.17(+0.43%)
Mar 27, 2015	41.27	42.43	39.88	39.98	238,441	-1.47(-3.55%)
Mar 26, 2015	40.31	42.38	40.23	41.45	392,941	+0.19(+0.46%)
Mar 25, 2015	42.23	43.49	40.81	41.26	660,279	-0.45(-1.08%)
Mar 24, 2015	43.29	43.89	40.64	41.71	676,702	-3.59(-7.92%)
Mar 23, 2015	46.02	47.98	43.46	45.30	230,596	-1.64(-3.49%)
Mar 20, 2015	52.90	55.36	46.58	46.94	1,091,869	-4.40(-8.57%)
Mar 19, 2015	47.56	52.11	47.56	51.34	166,087	+3.99(+8.43%)
Mar 18, 2015	45.42	47.75	45.14	47.35	99,823	+1.78(+3.91%)
Mar 17, 2015	44.96	46.66	44.90	45.57	123,598	+0.28(+0.62%)
Mar 16, 2015	44.68	46.55	44.34	45.29	164,619	+0.99(+2.23%)
Mar 13, 2015	45.00	45.38	43.31	44.30	136,431	-0.53(-1.18%)
Mar 12, 2015	44.75	44.94	43.72	44.83	74,177	+0.21(+0.47%)
Mar 11, 2015	44.00	45.01	42.69	44.62	126,408	+1.02(+2.34%)
Mar 10, 2015	41.75	45.09	41.11	43.60	344,181	+1.66(+3.96%)
Mar 09, 2015	40.00	42.21	39.10	41.94	256,009	+3.19(+8.23%)
Mar 06, 2015	38.72	39.61	38.30	38.75	97,346	-0.45(-1.15%)
Mar 05, 2015	39.94	40.52	38.78	39.20	104,113	-0.54(-1.36%)
Mar 04, 2015	38.49	39.86	37.82	39.74	115,343	+1.41(+3.68%)
Mar 03, 2015	38.35	38.59	37.73	38.33	100,273	+0.00(+0.00%)

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.