Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.56	34.80	34.56	34.58	4,322,131	+0.08(+0.24%)
May 28, 2015	34.72	34.74	34.26	34.50	4,457,909	-0.23(-0.66%)
May 27, 2015	35.07	35.24	34.59	34.72	4,895,720	-0.33(-0.95%)
May 26, 2015	34.90	35.11	34.72	35.06	3,900,151	+0.15(+0.44%)
May 22, 2015	35.34	34.90	34.90	34.90	3,186,868	-0.44(-1.24%)
May 21, 2015	35.36	35.59	35.04	35.34	5,416,531	+0.06(+0.16%)
May 20, 2015	34.94	35.56	34.92	35.29	6,731,973	+0.37(+1.07%)
May 19, 2015	34.33	35.16	34.32	34.91	6,352,646	+0.63(+1.82%)
May 18, 2015	34.00	34.51	33.97	34.29	4,229,291	+0.07(+0.19%)
May 15, 2015	33.89	34.42	33.72	34.22	4,284,006	+0.32(+0.94%)
May 14, 2015	33.65	34.07	33.64	33.90	4,095,637	+0.49(+1.46%)
May 13, 2015	33.29	33.68	33.28	33.42	4,400,234	+0.16(+0.49%)
May 12, 2015	33.32	33.62	32.81	33.25	5,446,506	-0.37(-1.09%)
May 11, 2015	33.52	33.78	33.41	33.62	3,281,704	+0.09(+0.27%)
May 08, 2015	33.13	33.59	33.07	33.53	5,770,243	+0.71(+2.15%)
May 07, 2015	32.79	32.99	32.51	32.82	3,022,012	+0.03(+0.10%)
May 06, 2015	32.92	33.16	32.52	32.79	5,148,965	-0.26(-0.79%)
May 05, 2015	33.37	33.68	33.04	33.05	6,582,610	-0.34(-1.02%)
May 04, 2015	33.12	33.90	33.05	33.39	9,326,886	+0.49(+1.48%)
May 01, 2015	32.15	32.93	31.97	32.90	7,103,128	+0.80(+2.51%)
Apr 30, 2015	31.86	32.25	31.73	32.10	5,841,988	+0.24(+0.74%)
Apr 29, 2015	31.94	32.03	31.69	31.86	3,912,058	-0.08(-0.25%)
Apr 28, 2015	31.70	32.04	31.49	31.95	3,974,318	+0.33(+1.05%)
Apr 27, 2015	31.54	31.77	31.51	31.61	3,540,014	+0.20(+0.65%)
Apr 24, 2015	31.15	31.57	31.09	31.41	3,911,687	+0.29(+0.94%)
Apr 23, 2015	30.95	31.32	30.78	31.12	3,263,352	+0.09(+0.29%)
Apr 22, 2015	31.21	31.21	30.50	31.03	4,799,122	+0.06(+0.18%)
Apr 21, 2015	31.05	31.19	30.26	30.97	8,295,962	-0.31(-0.99%)
Apr 20, 2015	31.79	31.90	31.27	31.28	4,120,808	-0.44(-1.38%)
Apr 17, 2015	31.72	31.92	31.52	31.72	2,687,383	-0.24(-0.76%)
Apr 16, 2015	32.16	32.38	31.92	31.96	3,051,247	-0.21(-0.66%)
Apr 15, 2015	32.46	32.51	32.14	32.17	3,142,106	-0.25(-0.78%)
Apr 14, 2015	31.73	32.47	31.64	32.42	3,256,352	+0.55(+1.73%)
Apr 13, 2015	31.92	32.33	31.86	31.87	2,939,675	-0.13(-0.41%)
Apr 10, 2015	31.42	32.08	31.38	32.00	3,559,106	+0.58(+1.84%)
Apr 09, 2015	31.50	31.51	31.17	31.43	6,601,516	+0.02(+0.05%)
Apr 08, 2015	31.69	31.80	31.29	31.41	3,795,864	-0.33(-1.05%)
Apr 07, 2015	31.72	31.94	31.61	31.74	3,628,021	+0.12(+0.39%)
Apr 06, 2015	31.28	31.73	31.16	31.62	2,867,907	+0.23(+0.72%)
Apr 02, 2015	31.12	31.39	31.39	31.39	4,310,603	+0.19(+0.60%)
Apr 01, 2015	31.00	31.30	30.67	31.21	5,882,058	+0.08(+0.26%)
Mar 31, 2015	31.21	31.42	30.96	31.12	5,684,166	-0.16(-0.52%)
Mar 30, 2015	31.08	31.38	30.83	31.29	4,914,333	+0.28(+0.89%)
Mar 27, 2015	31.00	31.16	30.88	31.01	3,471,428	+0.00(+0.00%)
Mar 26, 2015	30.93	31.14	30.63	31.01	4,608,106	-0.11(-0.37%)
Mar 25, 2015	31.70	31.80	31.12	31.12	5,130,434	-0.33(-1.03%)
Mar 24, 2015	32.31	32.34	31.16	31.45	12,386,705	-0.89(-2.76%)
Mar 23, 2015	32.52	33.11	32.25	32.34	6,946,473	-0.34(-1.04%)
Mar 20, 2015	32.59	32.99	32.42	32.68	5,861,364	+0.32(+0.98%)
Mar 19, 2015	32.11	32.64	32.08	32.37	4,803,422	+0.19(+0.58%)
Mar 18, 2015	31.44	32.29	31.15	32.18	6,508,663	+0.72(+2.30%)
Mar 17, 2015	30.96	31.54	30.95	31.46	5,142,816	+0.50(+1.63%)
Mar 16, 2015	30.54	31.03	30.45	30.95	6,374,968	+0.54(+1.79%)
Mar 13, 2015	30.41	30.48	30.15	30.41	5,020,878	-0.11(-0.37%)
Mar 12, 2015	30.72	31.08	30.37	30.52	8,059,605	+0.01(+0.03%)
Mar 11, 2015	32.33	32.33	30.35	30.51	19,889,666	-1.81(-5.61%)
Mar 10, 2015	32.52	32.57	32.14	32.33	5,135,537	-0.54(-1.63%)
Mar 09, 2015	33.20	33.21	32.79	32.86	3,347,398	-0.18(-0.54%)
Mar 06, 2015	32.77	33.38	32.73	33.04	5,256,949	+0.08(+0.25%)
Mar 05, 2015	33.52	33.68	32.83	32.96	4,867,442	-0.68(-2.03%)
Mar 04, 2015	34.42	34.45	33.50	33.64	5,521,389	-0.80(-2.34%)
Mar 03, 2015	34.26	34.46	33.92	34.45	4,190,280	+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.