Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.60	34.47	33.53	34.46	31,813,084	+0.93(+2.77%)
May 28, 2015	33.25	33.69	33.11	33.53	12,396,194	+0.27(+0.82%)
May 27, 2015	33.12	33.31	33.05	33.26	7,290,389	+0.17(+0.50%)
May 26, 2015	33.27	33.29	32.92	33.10	8,767,882	-0.19(-0.57%)
May 22, 2015	33.33	33.29	33.29	33.29	7,234,415	-0.12(-0.35%)
May 21, 2015	33.68	33.73	33.32	33.40	9,926,819	-0.29(-0.86%)
May 20, 2015	33.43	33.83	33.23	33.69	12,201,207	+0.34(+1.02%)
May 19, 2015	33.14	33.39	33.03	33.35	9,754,330	+0.21(+0.63%)
May 18, 2015	33.24	33.40	33.10	33.14	8,402,314	-0.37(-1.11%)
May 15, 2015	33.29	33.57	33.10	33.52	11,871,150	+0.33(+1.00%)
May 14, 2015	32.76	33.26	32.75	33.19	14,825,207	+0.61(+1.88%)
May 13, 2015	32.61	32.80	32.33	32.57	11,539,491	+0.00(+0.00%)
May 12, 2015	32.41	32.66	32.24	32.57	7,742,370	-0.02(-0.05%)
May 11, 2015	32.59	32.84	32.57	32.59	8,687,406	-0.09(-0.28%)
May 08, 2015	32.56	32.80	32.50	32.68	12,646,999	+0.38(+1.18%)
May 07, 2015	31.84	32.42	31.66	32.30	14,649,176	+0.44(+1.38%)
May 06, 2015	31.84	31.87	31.55	31.86	12,368,197	+0.11(+0.34%)
May 05, 2015	31.94	32.05	31.62	31.75	10,522,027	-0.25(-0.78%)
May 04, 2015	31.90	32.14	31.89	32.00	6,969,148	-0.02(-0.08%)
May 01, 2015	31.93	32.05	31.83	32.03	10,336,511	+0.23(+0.73%)
Apr 30, 2015	32.15	32.38	31.75	31.79	19,030,180	-0.27(-0.85%)
Apr 29, 2015	31.40	32.19	31.38	32.07	30,248,676	+1.57(+5.16%)
Apr 28, 2015	30.39	30.51	30.23	30.49	10,035,778	+0.00(+0.01%)
Apr 27, 2015	30.50	30.68	30.36	30.49	10,639,025	-0.02(-0.07%)
Apr 24, 2015	30.19	30.54	30.19	30.51	6,114,470	+0.01(+0.03%)
Apr 23, 2015	30.45	30.58	30.34	30.50	24,624,624	-0.02(-0.05%)
Apr 22, 2015	30.35	30.56	30.20	30.52	7,325,175	+0.25(+0.84%)
Apr 21, 2015	30.74	30.77	30.18	30.27	23,502,970	-0.39(-1.26%)
Apr 20, 2015	30.70	30.78	30.59	30.65	10,044,376	+0.02(+0.07%)
Apr 17, 2015	30.62	30.70	30.39	30.63	9,609,619	-0.29(-0.92%)
Apr 16, 2015	31.00	31.08	30.88	30.92	7,716,340	-0.20(-0.64%)
Apr 15, 2015	31.03	31.27	30.95	31.11	8,019,377	+0.07(+0.21%)
Apr 14, 2015	30.74	31.11	30.70	31.05	8,242,464	+0.18(+0.59%)
Apr 13, 2015	30.97	31.01	30.85	30.87	10,797,763	-0.12(-0.40%)
Apr 10, 2015	31.01	31.19	30.80	30.99	8,847,871	+0.02(+0.07%)
Apr 09, 2015	30.88	31.01	30.77	30.97	9,783,854	-0.01(-0.04%)
Apr 08, 2015	30.70	31.02	30.62	30.98	13,240,456	+0.32(+1.05%)
Apr 07, 2015	30.56	30.78	30.51	30.66	8,016,042	+0.00(+0.00%)
Apr 06, 2015	30.15	30.77	30.13	30.66	8,686,938	+0.31(+1.01%)
Apr 02, 2015	30.08	30.35	30.35	30.35	13,531,734	+0.28(+0.92%)
Apr 01, 2015	30.01	30.09	29.77	30.07	13,311,917	+0.17(+0.57%)
Mar 31, 2015	30.16	30.24	29.86	29.91	12,420,823	-0.34(-1.12%)
Mar 30, 2015	29.71	30.29	29.59	30.24	17,369,912	+0.79(+2.67%)
Mar 27, 2015	29.05	29.57	28.80	29.46	20,151,432	+0.51(+1.77%)
Mar 26, 2015	29.60	29.73	28.82	28.94	22,499,662	-0.60(-2.02%)
Mar 25, 2015	29.37	30.09	29.29	29.54	28,726,074	+0.66(+2.27%)
Mar 24, 2015	29.27	29.40	28.84	28.89	10,169,251	-0.24(-0.81%)
Mar 23, 2015	28.75	29.37	28.57	29.12	16,471,071	+0.46(+1.60%)
Mar 20, 2015	28.77	29.10	28.65	28.66	23,815,726	+0.07(+0.23%)
Mar 19, 2015	28.87	28.94	28.51	28.60	9,394,797	-0.30(-1.03%)
Mar 18, 2015	28.37	29.01	28.03	28.89	15,386,217	+0.54(+1.92%)
Mar 17, 2015	28.47	28.58	28.28	28.35	10,935,394	-0.29(-1.01%)
Mar 16, 2015	28.66	28.84	28.49	28.64	14,458,038	+0.16(+0.58%)
Mar 13, 2015	28.70	28.90	28.28	28.47	12,047,283	-0.40(-1.40%)
Mar 12, 2015	28.51	29.01	28.46	28.88	11,801,986	+0.54(+1.92%)
Mar 11, 2015	28.35	28.52	28.22	28.33	13,925,933	-0.13(-0.46%)
Mar 10, 2015	28.93	29.18	28.46	28.47	15,557,177	-0.76(-2.60%)
Mar 09, 2015	29.07	29.41	29.06	29.22	9,793,524	+0.16(+0.57%)
Mar 06, 2015	29.97	30.02	28.89	29.06	16,306,962	-1.06(-3.53%)
Mar 05, 2015	30.18	30.19	30.02	30.12	7,777,798	+0.06(+0.19%)
Mar 04, 2015	30.12	30.23	29.93	30.07	8,944,800	-0.16(-0.55%)
Mar 03, 2015	30.36	30.43	30.20	30.23	7,529,000	-0.21(-0.68%)

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.