Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.71	33.85	32.93	33.00	4,589,124	-0.84(-2.47%)
May 28, 2015	34.36	34.38	33.73	33.84	2,186,292	-0.53(-1.56%)
May 27, 2015	34.08	34.66	33.98	34.38	2,958,265	+0.41(+1.21%)
May 26, 2015	34.13	34.14	33.65	33.97	4,043,882	-0.18(-0.54%)
May 22, 2015	34.00	34.15	34.15	34.15	2,359,078	+0.12(+0.34%)
May 21, 2015	33.89	34.11	33.80	34.03	1,543,228	+0.08(+0.23%)
May 20, 2015	33.99	34.12	33.80	33.96	1,484,499	-0.08(-0.23%)
May 19, 2015	34.15	34.26	33.79	34.03	1,977,466	-0.12(-0.35%)
May 18, 2015	34.33	34.60	33.94	34.15	3,076,096	-0.35(-1.02%)
May 15, 2015	34.75	34.75	34.22	34.51	2,330,790	-0.12(-0.34%)
May 14, 2015	34.73	34.80	34.51	34.62	2,811,567	+0.13(+0.38%)
May 13, 2015	34.24	34.58	34.17	34.49	2,522,200	+0.24(+0.71%)
May 12, 2015	34.42	34.49	34.04	34.25	2,102,245	-0.34(-0.97%)
May 11, 2015	34.37	34.72	34.27	34.59	3,035,358	+0.13(+0.39%)
May 08, 2015	34.33	34.55	34.20	34.45	3,453,627	+0.42(+1.23%)
May 07, 2015	33.59	34.12	33.44	34.03	3,514,803	+0.45(+1.33%)
May 06, 2015	33.91	33.92	33.36	33.59	2,602,892	-0.16(-0.48%)
May 05, 2015	34.06	34.24	33.69	33.75	3,167,976	-0.48(-1.40%)
May 04, 2015	34.09	34.44	34.09	34.23	2,828,061	+0.25(+0.74%)
May 01, 2015	33.89	34.10	33.80	33.97	3,502,474	+0.11(+0.34%)
Apr 30, 2015	34.09	34.31	33.66	33.86	3,788,384	-0.47(-1.37%)
Apr 29, 2015	34.67	34.71	34.17	34.33	2,632,068	-0.33(-0.96%)
Apr 28, 2015	34.28	34.68	34.20	34.66	3,313,352	+0.21(+0.62%)
Apr 27, 2015	34.50	34.65	34.31	34.45	4,209,535	+0.18(+0.53%)
Apr 24, 2015	34.54	34.57	34.20	34.27	3,373,258	-0.18(-0.53%)
Apr 23, 2015	34.85	34.92	34.44	34.45	4,352,537	-0.48(-1.36%)
Apr 22, 2015	34.85	35.46	34.71	34.93	7,090,531	+0.36(+1.03%)
Apr 21, 2015	34.13	34.64	33.21	34.57	8,890,749	+1.47(+4.45%)
Apr 20, 2015	32.88	33.22	32.79	33.10	3,205,082	+0.58(+1.77%)
Apr 17, 2015	32.78	32.89	32.32	32.52	2,997,605	-0.61(-1.85%)
Apr 16, 2015	33.18	33.28	32.96	33.13	2,006,939	-0.12(-0.37%)
Apr 15, 2015	32.88	33.43	32.75	33.26	3,456,194	+0.47(+1.44%)
Apr 14, 2015	32.42	32.90	32.31	32.79	2,533,462	+0.25(+0.76%)
Apr 13, 2015	32.71	32.83	32.47	32.54	2,277,878	-0.23(-0.69%)
Apr 10, 2015	32.74	32.94	32.67	32.76	2,173,092	+0.02(+0.07%)
Apr 09, 2015	32.37	32.76	32.37	32.74	3,263,299	+0.22(+0.69%)
Apr 08, 2015	32.31	32.52	32.16	32.52	2,963,890	+0.32(+0.98%)
Apr 07, 2015	32.10	32.28	31.99	32.20	2,433,856	+0.05(+0.16%)
Apr 06, 2015	31.44	32.33	31.35	32.15	2,957,592	+0.44(+1.39%)
Apr 02, 2015	32.07	31.71	31.71	31.71	5,081,149	-0.36(-1.13%)
Apr 01, 2015	32.65	32.72	31.96	32.07	2,576,268	-0.64(-1.96%)
Mar 31, 2015	32.71	32.95	32.63	32.71	3,049,874	-0.16(-0.49%)
Mar 30, 2015	32.37	32.95	32.25	32.88	1,967,962	+0.66(+2.06%)
Mar 27, 2015	32.12	32.26	31.87	32.21	2,466,981	-0.08(-0.24%)
Mar 26, 2015	32.44	32.73	32.21	32.29	3,193,099	-0.16(-0.49%)
Mar 25, 2015	33.19	33.24	32.44	32.45	2,347,903	-0.77(-2.31%)
Mar 24, 2015	33.18	33.34	33.03	33.22	3,109,288	+0.19(+0.56%)
Mar 23, 2015	33.15	33.30	32.93	33.03	3,217,592	+0.07(+0.22%)
Mar 20, 2015	32.68	33.08	32.42	32.96	5,459,013	+0.53(+1.63%)
Mar 19, 2015	32.90	33.02	32.38	32.43	2,528,390	-0.59(-1.80%)
Mar 18, 2015	32.25	33.13	32.07	33.02	4,121,634	+0.60(+1.86%)
Mar 17, 2015	32.35	32.53	32.20	32.42	2,036,717	+0.02(+0.07%)
Mar 16, 2015	32.19	32.49	32.19	32.40	2,293,254	+0.41(+1.29%)
Mar 13, 2015	32.14	32.35	31.64	31.98	2,512,759	-0.33(-1.01%)
Mar 12, 2015	31.82	32.34	31.79	32.31	2,101,465	+0.71(+2.25%)
Mar 11, 2015	31.30	31.65	31.23	31.60	3,605,062	+0.25(+0.81%)
Mar 10, 2015	31.85	31.98	31.35	31.35	3,090,640	-0.91(-2.82%)
Mar 09, 2015	31.95	32.31	31.94	32.26	3,577,887	+0.31(+0.97%)
Mar 06, 2015	32.22	32.39	31.87	31.95	3,630,851	-0.41(-1.27%)
Mar 05, 2015	32.24	32.55	32.19	32.36	3,125,330	-0.13(-0.41%)
Mar 04, 2015	33.16	33.44	32.43	32.49	4,414,887	-0.95(-2.84%)
Mar 03, 2015	33.46	33.67	33.34	33.44	2,148,139	-0.19(-0.57%)

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.