Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.57	34.81	34.57	34.59	4,320,831	+0.08(+0.24%)
May 28, 2015	34.73	34.75	34.27	34.51	4,456,568	-0.23(-0.66%)
May 27, 2015	35.08	35.26	34.60	34.73	4,894,247	-0.33(-0.95%)
May 26, 2015	34.91	35.13	34.73	35.07	3,898,978	+0.15(+0.44%)
May 22, 2015	35.35	34.91	34.91	34.91	3,185,909	-0.44(-1.24%)
May 21, 2015	35.37	35.60	35.05	35.35	5,414,902	+0.06(+0.16%)
May 20, 2015	34.95	35.57	34.93	35.30	6,729,947	+0.37(+1.07%)
May 19, 2015	34.34	35.17	34.33	34.92	6,350,735	+0.63(+1.82%)
May 18, 2015	34.01	34.52	33.98	34.30	4,228,018	+0.07(+0.19%)
May 15, 2015	33.90	34.43	33.73	34.23	4,282,717	+0.32(+0.93%)
May 14, 2015	33.66	34.08	33.65	33.91	4,094,405	+0.49(+1.46%)
May 13, 2015	33.30	33.69	33.29	33.43	4,398,911	+0.16(+0.49%)
May 12, 2015	33.33	33.63	32.82	33.26	5,444,868	-0.37(-1.09%)
May 11, 2015	33.53	33.79	33.42	33.63	3,280,716	+0.09(+0.27%)
May 08, 2015	33.14	33.60	33.08	33.54	5,768,507	+0.71(+2.15%)
May 07, 2015	32.80	33.00	32.52	32.83	3,021,102	+0.03(+0.10%)
May 06, 2015	32.93	33.17	32.53	32.80	5,147,416	-0.26(-0.79%)
May 05, 2015	33.38	33.69	33.05	33.06	6,580,630	-0.34(-1.02%)
May 04, 2015	33.13	33.91	33.06	33.40	9,324,080	+0.49(+1.48%)
May 01, 2015	32.16	32.94	31.98	32.91	7,100,991	+0.80(+2.51%)
Apr 30, 2015	31.87	32.26	31.74	32.11	5,840,230	+0.24(+0.74%)
Apr 29, 2015	31.95	32.04	31.70	31.87	3,910,881	-0.08(-0.25%)
Apr 28, 2015	31.71	32.05	31.50	31.95	3,973,122	+0.33(+1.05%)
Apr 27, 2015	31.55	31.78	31.52	31.62	3,538,949	+0.20(+0.65%)
Apr 24, 2015	31.16	31.58	31.10	31.42	3,910,510	+0.29(+0.94%)
Apr 23, 2015	30.96	31.33	30.79	31.13	3,262,371	+0.09(+0.29%)
Apr 22, 2015	31.21	31.21	30.51	31.04	4,797,678	+0.06(+0.18%)
Apr 21, 2015	31.06	31.20	30.27	30.98	8,293,467	-0.31(-0.99%)
Apr 20, 2015	31.80	31.91	31.28	31.29	4,119,568	-0.44(-1.38%)
Apr 17, 2015	31.73	31.93	31.53	31.73	2,686,575	-0.24(-0.76%)
Apr 16, 2015	32.17	32.39	31.93	31.97	3,050,329	-0.21(-0.66%)
Apr 15, 2015	32.47	32.52	32.15	32.18	3,141,160	-0.25(-0.78%)
Apr 14, 2015	31.74	32.48	31.65	32.43	3,255,372	+0.55(+1.73%)
Apr 13, 2015	31.93	32.34	31.87	31.88	2,938,790	-0.13(-0.41%)
Apr 10, 2015	31.43	32.08	31.39	32.01	3,558,035	+0.58(+1.84%)
Apr 09, 2015	31.51	31.52	31.18	31.43	6,599,530	+0.02(+0.05%)
Apr 08, 2015	31.70	31.81	31.30	31.42	3,794,722	-0.33(-1.05%)
Apr 07, 2015	31.73	31.95	31.62	31.75	3,626,930	+0.12(+0.39%)
Apr 06, 2015	31.29	31.74	31.17	31.63	2,867,044	+0.23(+0.72%)
Apr 02, 2015	31.13	31.40	31.40	31.40	4,309,306	+0.19(+0.60%)
Apr 01, 2015	31.01	31.31	30.68	31.21	5,880,288	+0.08(+0.26%)
Mar 31, 2015	31.21	31.43	30.97	31.13	5,682,456	-0.16(-0.52%)
Mar 30, 2015	31.09	31.39	30.84	31.30	4,912,855	+0.28(+0.89%)
Mar 27, 2015	31.01	31.17	30.89	31.02	3,470,384	+0.00(+0.00%)
Mar 26, 2015	30.94	31.15	30.64	31.02	4,606,719	-0.11(-0.37%)
Mar 25, 2015	31.71	31.81	31.13	31.13	5,128,891	-0.33(-1.03%)
Mar 24, 2015	32.32	32.35	31.17	31.46	12,382,979	-0.89(-2.76%)
Mar 23, 2015	32.53	33.12	32.26	32.35	6,944,383	-0.34(-1.04%)
Mar 20, 2015	32.60	33.00	32.43	32.69	5,859,601	+0.32(+0.98%)
Mar 19, 2015	32.12	32.65	32.08	32.38	4,801,976	+0.19(+0.58%)
Mar 18, 2015	31.45	32.30	31.16	32.19	6,506,705	+0.72(+2.30%)
Mar 17, 2015	30.97	31.55	30.96	31.47	5,141,269	+0.50(+1.63%)
Mar 16, 2015	30.55	31.04	30.46	30.96	6,373,050	+0.54(+1.79%)
Mar 13, 2015	30.42	30.49	30.16	30.42	5,019,367	-0.11(-0.37%)
Mar 12, 2015	30.73	31.09	30.38	30.53	8,057,181	+0.01(+0.03%)
Mar 11, 2015	32.34	32.34	30.36	30.52	19,883,684	-1.81(-5.61%)
Mar 10, 2015	32.53	32.58	32.15	32.34	5,133,992	-0.54(-1.63%)
Mar 09, 2015	33.21	33.22	32.80	32.87	3,346,390	-0.18(-0.54%)
Mar 06, 2015	32.78	33.39	32.74	33.05	5,255,368	+0.08(+0.25%)
Mar 05, 2015	33.53	33.69	32.84	32.97	4,865,978	-0.68(-2.03%)
Mar 04, 2015	34.43	34.46	33.51	33.65	5,519,728	-0.80(-2.34%)
Mar 03, 2015	34.27	34.47	33.93	34.46	4,189,019	+0.18(+0.52%)

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.