Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.06	35.38	34.74	35.17	6,710,291	+0.16(+0.46%)
May 28, 2015	35.33	35.39	34.68	35.01	4,589,076	-0.51(-1.44%)
May 27, 2015	35.23	35.54	35.09	35.52	4,402,098	+0.33(+0.94%)
May 26, 2015	35.89	35.91	35.14	35.19	3,626,368	-0.91(-2.52%)
May 22, 2015	35.98	36.10	36.10	36.10	2,856,400	-0.08(-0.22%)
May 21, 2015	36.05	36.39	35.93	36.18	3,055,441	+0.29(+0.81%)
May 20, 2015	35.73	35.98	35.68	35.89	2,604,314	+0.01(+0.03%)
May 19, 2015	36.19	36.26	35.83	35.88	2,614,010	-0.45(-1.24%)
May 18, 2015	36.52	36.56	36.27	36.33	2,765,196	-0.22(-0.60%)
May 15, 2015	36.32	36.57	36.17	36.55	3,131,011	+0.14(+0.38%)
May 14, 2015	36.62	36.95	36.36	36.41	3,432,073	+0.14(+0.39%)
May 13, 2015	36.62	37.02	36.04	36.27	3,252,877	-0.01(-0.03%)
May 12, 2015	36.00	36.50	35.87	36.28	4,417,214	+0.25(+0.69%)
May 11, 2015	36.72	36.76	35.92	36.03	3,243,026	-1.00(-2.70%)
May 08, 2015	36.47	37.13	36.02	37.03	4,028,003	+0.94(+2.60%)
May 07, 2015	36.40	36.50	35.98	36.09	5,006,182	-0.29(-0.80%)
May 06, 2015	37.00	37.42	36.12	36.38	5,318,771	-0.50(-1.36%)
May 05, 2015	37.40	37.50	36.70	36.88	4,244,907	-0.39(-1.05%)
May 04, 2015	37.58	37.73	37.23	37.27	2,176,683	-0.21(-0.56%)
May 01, 2015	37.28	37.60	37.28	37.48	2,603,930	+0.23(+0.62%)
Apr 30, 2015	37.75	37.84	37.17	37.25	4,144,145	-0.45(-1.19%)
Apr 29, 2015	37.63	37.76	37.28	37.70	2,937,731	-0.10(-0.26%)
Apr 28, 2015	37.78	37.96	37.65	37.80	2,092,597	+0.10(+0.27%)
Apr 27, 2015	37.96	38.04	37.69	37.70	2,242,337	-0.09(-0.24%)
Apr 24, 2015	37.95	38.17	37.76	37.79	2,389,385	-0.27(-0.71%)
Apr 23, 2015	37.87	38.29	37.83	38.06	2,124,553	+0.24(+0.63%)
Apr 22, 2015	37.71	37.96	37.45	37.82	2,442,617	+0.26(+0.69%)
Apr 21, 2015	37.98	38.08	37.53	37.56	3,144,848	-0.39(-1.03%)
Apr 20, 2015	37.91	38.47	37.86	37.95	3,668,565	+0.10(+0.26%)
Apr 17, 2015	37.88	37.95	37.58	37.85	3,051,801	-0.27(-0.71%)
Apr 16, 2015	38.14	38.31	37.65	38.12	2,923,187	-0.16(-0.42%)
Apr 15, 2015	37.62	38.33	37.55	38.28	3,602,024	+0.85(+2.27%)
Apr 14, 2015	37.14	37.47	37.00	37.43	2,527,790	+0.40(+1.08%)
Apr 13, 2015	37.35	37.36	36.88	37.03	2,389,350	-0.08(-0.22%)
Apr 10, 2015	37.08	37.27	36.95	37.11	3,119,646	-0.02(-0.05%)
Apr 09, 2015	36.73	37.15	36.62	37.13	2,270,094	+0.40(+1.09%)
Apr 08, 2015	36.90	36.92	36.46	36.73	3,413,151	-0.06(-0.16%)
Apr 07, 2015	36.66	36.84	36.52	36.79	4,091,027	+0.16(+0.44%)
Apr 06, 2015	36.08	36.88	36.01	36.63	3,434,249	+0.57(+1.58%)
Apr 02, 2015	35.64	36.06	36.06	36.06	2,568,600	+0.33(+0.92%)
Apr 01, 2015	36.23	36.40	35.63	35.73	4,306,513	-0.44(-1.22%)
Mar 31, 2015	36.47	36.73	36.12	36.17	3,331,411	-0.49(-1.34%)
Mar 30, 2015	36.31	36.90	36.31	36.66	3,990,556	+0.62(+1.72%)
Mar 27, 2015	35.84	36.11	35.66	36.04	4,358,467	+0.06(+0.17%)
Mar 26, 2015	36.66	36.72	35.96	35.98	3,811,696	-0.37(-1.02%)
Mar 25, 2015	35.99	36.71	35.93	36.35	5,947,514	+0.50(+1.39%)
Mar 24, 2015	36.00	36.12	35.77	35.85	3,800,355	-0.15(-0.42%)
Mar 23, 2015	35.93	36.18	35.90	36.00	3,702,467	+0.06(+0.17%)
Mar 20, 2015	35.40	36.02	35.30	35.94	5,504,794	+0.79(+2.25%)
Mar 19, 2015	35.37	35.56	34.76	35.15	4,054,804	-0.55(-1.54%)
Mar 18, 2015	34.32	35.82	34.12	35.70	6,319,829	+1.30(+3.78%)
Mar 17, 2015	33.98	34.46	33.94	34.40	2,602,657	+0.29(+0.85%)
Mar 16, 2015	33.75	34.14	33.64	34.11	2,910,432	+0.31(+0.92%)
Mar 13, 2015	34.02	34.04	33.34	33.80	3,264,265	-0.34(-1.00%)
Mar 12, 2015	34.18	34.28	34.06	34.14	3,434,428	+0.12(+0.35%)
Mar 11, 2015	34.68	34.86	33.94	34.02	4,439,343	-0.79(-2.27%)
Mar 10, 2015	35.09	35.10	34.73	34.81	3,169,739	-0.52(-1.47%)
Mar 09, 2015	35.25	35.63	35.22	35.33	3,412,304	+0.01(+0.03%)
Mar 06, 2015	35.39	35.82	35.22	35.32	3,966,825	-0.36(-1.01%)
Mar 05, 2015	35.28	35.92	35.23	35.68	4,210,225	+0.69(+1.97%)
Mar 04, 2015	35.26	35.32	34.73	34.99	3,867,260	-0.33(-0.93%)
Mar 03, 2015	35.25	35.50	35.06	35.32	3,522,759	+0.13(+0.37%)

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.