Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.64	35.66	34.94	35.18	4,287,445	-0.46(-1.29%)
May 28, 2015	35.17	36.00	35.17	35.64	5,895,334	+0.65(+1.85%)
May 27, 2015	34.62	35.26	34.54	34.99	3,609,371	+0.47(+1.37%)
May 26, 2015	35.08	35.20	34.38	34.52	4,346,467	-0.76(-2.15%)
May 22, 2015	35.04	35.28	35.28	35.28	2,759,898	+0.27(+0.76%)
May 21, 2015	34.42	35.16	34.33	35.01	4,564,409	+0.49(+1.41%)
May 20, 2015	34.76	35.05	34.43	34.52	4,987,334	-0.35(-1.00%)
May 19, 2015	35.98	36.03	34.37	34.87	10,314,201	-1.11(-3.08%)
May 18, 2015	35.84	36.17	35.76	35.98	2,829,464	+0.01(+0.02%)
May 15, 2015	36.47	36.60	35.95	35.97	3,637,324	-0.34(-0.94%)
May 14, 2015	36.02	36.39	35.90	36.31	2,401,470	+0.53(+1.48%)
May 13, 2015	35.90	36.25	35.72	35.78	2,615,346	+0.27(+0.77%)
May 12, 2015	35.57	35.59	35.15	35.51	2,508,831	-0.38(-1.06%)
May 11, 2015	36.27	36.34	35.84	35.89	2,785,441	-0.30(-0.83%)
May 08, 2015	35.98	36.33	35.78	36.19	3,817,001	+0.51(+1.43%)
May 07, 2015	35.70	36.07	35.47	35.68	3,623,491	+0.09(+0.25%)
May 06, 2015	36.60	36.64	35.18	35.59	5,535,815	-0.89(-2.44%)
May 05, 2015	37.10	37.29	36.22	36.48	6,595,618	-0.95(-2.55%)
May 04, 2015	37.66	37.85	37.14	37.44	3,280,894	-0.27(-0.70%)
May 01, 2015	37.29	38.00	37.21	37.70	5,428,484	+0.58(+1.55%)
Apr 30, 2015	36.51	37.36	36.51	37.13	6,171,958	+0.35(+0.95%)
Apr 29, 2015	36.58	37.07	35.84	36.78	6,320,604	-0.18(-0.50%)
Apr 28, 2015	36.36	37.01	36.04	36.96	5,882,337	+0.68(+1.87%)
Apr 27, 2015	36.56	36.65	36.15	36.28	3,535,048	-0.27(-0.73%)
Apr 24, 2015	36.94	36.98	36.28	36.55	3,919,320	-0.26(-0.70%)
Apr 23, 2015	36.78	37.21	36.47	36.81	4,389,724	+0.33(+0.89%)
Apr 22, 2015	36.40	36.63	36.23	36.48	3,618,927	-0.11(-0.31%)
Apr 21, 2015	37.35	37.35	36.29	36.59	5,602,113	-0.45(-1.23%)
Apr 20, 2015	36.34	37.27	36.16	37.05	7,837,754	+1.07(+2.97%)
Apr 17, 2015	35.19	36.70	35.12	35.98	15,223,055	+0.92(+2.63%)
Apr 16, 2015	35.15	35.43	34.74	35.06	7,119,400	-0.44(-1.25%)
Apr 15, 2015	35.25	35.73	35.24	35.50	5,964,493	+0.56(+1.61%)
Apr 14, 2015	35.07	35.21	34.60	34.94	4,326,454	+0.23(+0.65%)
Apr 13, 2015	34.81	35.20	34.67	34.72	3,094,470	-0.11(-0.31%)
Apr 10, 2015	34.20	35.08	34.18	34.82	5,946,773	+0.56(+1.63%)
Apr 09, 2015	33.13	34.34	33.13	34.26	5,401,295	+0.86(+2.59%)
Apr 08, 2015	33.73	34.02	33.25	33.40	6,425,812	-0.28(-0.82%)
Apr 07, 2015	33.19	33.89	33.17	33.68	5,329,347	+0.63(+1.92%)
Apr 06, 2015	32.61	33.21	32.58	33.04	3,900,025	+0.18(+0.55%)
Apr 02, 2015	32.31	32.86	32.86	32.86	5,898,466	+0.41(+1.27%)
Apr 01, 2015	32.61	32.78	31.98	32.45	5,811,272	-0.15(-0.46%)
Mar 31, 2015	33.01	33.01	32.42	32.60	6,028,183	-0.66(-1.98%)
Mar 30, 2015	33.35	33.42	32.91	33.26	3,526,520	+0.20(+0.61%)
Mar 27, 2015	33.67	33.78	32.94	33.06	4,689,462	-0.48(-1.43%)
Mar 26, 2015	32.89	33.99	32.65	33.53	6,789,780	-0.05(-0.16%)
Mar 25, 2015	34.74	34.98	33.48	33.59	6,955,849	-1.07(-3.10%)
Mar 24, 2015	34.80	35.16	34.62	34.66	4,536,737	-0.33(-0.94%)
Mar 23, 2015	35.40	35.79	34.84	34.99	4,232,318	-0.41(-1.17%)
Mar 20, 2015	35.19	35.52	34.90	35.40	7,739,176	+0.50(+1.45%)
Mar 19, 2015	34.65	35.01	34.65	34.90	3,944,276	+0.25(+0.73%)
Mar 18, 2015	34.24	34.93	33.76	34.65	7,903,911	+1.02(+3.05%)
Mar 17, 2015	34.12	34.20	33.61	33.62	5,265,895	-0.74(-2.14%)
Mar 16, 2015	34.33	34.45	33.81	34.36	6,802,051	+0.68(+2.01%)
Mar 13, 2015	33.98	34.23	33.09	33.68	6,471,710	-0.49(-1.42%)
Mar 12, 2015	33.09	34.54	32.93	34.17	9,152,852	+0.11(+0.32%)
Mar 11, 2015	34.08	34.29	33.52	34.06	7,277,624	-0.03(-0.09%)
Mar 10, 2015	35.50	35.59	33.94	34.09	10,738,249	-1.61(-4.51%)
Mar 09, 2015	35.67	36.26	35.60	35.70	5,240,741	+0.05(+0.14%)
Mar 06, 2015	36.41	36.65	35.55	35.65	6,020,129	-0.96(-2.63%)
Mar 05, 2015	36.41	36.81	35.96	36.61	5,545,644	+0.22(+0.61%)
Mar 04, 2015	36.64	36.85	35.86	36.39	6,648,651	-0.46(-1.26%)
Mar 03, 2015	37.78	37.90	36.22	36.85	10,464,604	-1.72(-4.45%)

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.