Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.17	35.41	35.17	35.19	4,247,367	+0.08(+0.24%)
May 28, 2015	35.33	35.35	34.87	35.10	4,380,796	-0.23(-0.66%)
May 27, 2015	35.69	35.86	35.20	35.34	4,811,034	-0.34(-0.95%)
May 26, 2015	35.52	35.73	35.33	35.67	3,832,686	+0.16(+0.44%)
May 22, 2015	35.96	35.52	35.52	35.52	3,131,741	-0.45(-1.24%)
May 21, 2015	35.98	36.22	35.66	35.96	5,322,836	+0.06(+0.16%)
May 20, 2015	35.56	36.19	35.53	35.91	6,615,523	+0.38(+1.07%)
May 19, 2015	34.93	35.78	34.92	35.53	6,242,758	+0.64(+1.83%)
May 18, 2015	34.60	35.12	34.57	34.89	4,156,132	+0.07(+0.19%)
May 15, 2015	34.48	35.03	34.32	34.82	4,209,901	+0.32(+0.93%)
May 14, 2015	34.24	34.67	34.24	34.50	4,024,791	+0.50(+1.46%)
May 13, 2015	33.87	34.28	33.86	34.00	4,324,119	+0.17(+0.49%)
May 12, 2015	33.91	34.21	33.38	33.84	5,352,292	-0.37(-1.09%)
May 11, 2015	34.11	34.38	34.00	34.21	3,224,937	+0.09(+0.27%)
May 08, 2015	33.71	34.19	33.65	34.12	5,670,429	+0.72(+2.15%)
May 07, 2015	33.37	33.57	33.08	33.40	2,969,737	+0.03(+0.10%)
May 06, 2015	33.50	33.74	33.09	33.37	5,059,898	-0.26(-0.79%)
May 05, 2015	33.95	34.28	33.62	33.63	6,468,744	-0.35(-1.02%)
May 04, 2015	33.70	34.49	33.63	33.98	9,165,549	+0.50(+1.48%)
May 01, 2015	32.71	33.51	32.53	33.48	6,980,258	+0.82(+2.51%)
Apr 30, 2015	32.42	32.82	32.29	32.66	5,740,933	+0.24(+0.74%)
Apr 29, 2015	32.50	32.59	32.25	32.42	3,844,387	-0.08(-0.25%)
Apr 28, 2015	32.26	32.61	32.04	32.51	3,905,570	+0.34(+1.05%)
Apr 27, 2015	32.09	32.33	32.06	32.17	3,478,778	+0.21(+0.65%)
Apr 24, 2015	31.70	32.13	31.64	31.96	3,844,022	+0.30(+0.94%)
Apr 23, 2015	31.50	31.87	31.32	31.66	3,206,903	+0.09(+0.29%)
Apr 22, 2015	31.75	31.75	31.04	31.57	4,716,107	+0.06(+0.18%)
Apr 21, 2015	31.60	31.74	30.79	31.52	8,152,459	-0.31(-0.99%)
Apr 20, 2015	32.35	32.46	31.82	31.83	4,049,526	-0.45(-1.38%)
Apr 17, 2015	32.28	32.48	32.08	32.28	2,640,897	-0.25(-0.76%)
Apr 16, 2015	32.73	32.95	32.48	32.52	2,998,466	-0.21(-0.66%)
Apr 15, 2015	33.03	33.08	32.71	32.74	3,087,753	-0.26(-0.78%)
Apr 14, 2015	32.28	33.04	32.20	33.00	3,200,023	+0.56(+1.73%)
Apr 13, 2015	32.48	32.90	32.42	32.43	2,888,824	-0.13(-0.41%)
Apr 10, 2015	31.97	32.64	31.94	32.57	3,497,540	+0.59(+1.84%)
Apr 09, 2015	32.05	32.06	31.72	31.98	6,487,323	+0.02(+0.05%)
Apr 08, 2015	32.25	32.36	31.84	31.96	3,730,203	-0.34(-1.05%)
Apr 07, 2015	32.28	32.50	32.17	32.30	3,565,263	+0.12(+0.39%)
Apr 06, 2015	31.83	32.29	31.71	32.18	2,818,297	+0.23(+0.72%)
Apr 02, 2015	31.67	31.95	31.95	31.95	4,236,038	+0.19(+0.60%)
Apr 01, 2015	31.55	31.85	31.21	31.75	5,780,310	+0.08(+0.26%)
Mar 31, 2015	31.75	31.97	31.51	31.67	5,585,842	-0.17(-0.52%)
Mar 30, 2015	31.63	31.93	31.37	31.84	4,829,325	+0.28(+0.89%)
Mar 27, 2015	31.55	31.71	31.42	31.56	3,411,379	+0.00(+0.00%)
Mar 26, 2015	31.47	31.69	31.17	31.56	4,528,394	-0.12(-0.37%)
Mar 25, 2015	32.26	32.36	31.66	31.67	5,041,688	-0.33(-1.03%)
Mar 24, 2015	32.88	32.91	31.71	32.00	12,172,440	-0.91(-2.76%)
Mar 23, 2015	33.09	33.69	32.82	32.91	6,826,313	-0.35(-1.04%)
Mar 20, 2015	33.16	33.57	32.99	33.26	5,759,974	+0.32(+0.98%)
Mar 19, 2015	32.67	33.22	32.64	32.94	4,720,332	+0.19(+0.58%)
Mar 18, 2015	31.99	32.86	31.70	32.75	6,396,076	+0.74(+2.30%)
Mar 17, 2015	31.51	32.09	31.50	32.01	5,053,855	+0.51(+1.63%)
Mar 16, 2015	31.08	31.57	30.99	31.50	6,264,694	+0.55(+1.79%)
Mar 13, 2015	30.94	31.02	30.68	30.94	4,934,026	-0.12(-0.37%)
Mar 12, 2015	31.26	31.63	30.90	31.06	7,920,190	+0.01(+0.03%)
Mar 11, 2015	32.90	32.90	30.89	31.05	19,545,614	-1.84(-5.61%)
Mar 10, 2015	33.09	33.14	32.71	32.90	5,046,703	-0.55(-1.63%)
Mar 09, 2015	33.79	33.80	33.37	33.44	3,289,494	-0.18(-0.54%)
Mar 06, 2015	33.35	33.97	33.30	33.62	5,166,014	+0.08(+0.25%)
Mar 05, 2015	34.11	34.28	33.41	33.54	4,783,245	-0.69(-2.03%)
Mar 04, 2015	35.02	35.05	34.09	34.24	5,425,879	-0.82(-2.34%)
Mar 03, 2015	34.86	35.07	34.52	35.05	4,117,796	+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.