Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.24	38.63	37.35	37.88	68,772	-0.36(-0.95%)
May 28, 2015	38.41	38.48	37.78	38.24	26,455	-0.39(-1.00%)
May 27, 2015	38.76	38.76	37.49	38.62	32,059	+0.13(+0.33%)
May 26, 2015	37.95	38.67	36.81	38.49	67,557	+0.33(+0.86%)
May 22, 2015	39.12	38.17	38.17	38.17	44,895	-0.90(-2.31%)
May 21, 2015	39.50	39.81	38.91	39.07	35,368	-0.47(-1.19%)
May 20, 2015	38.78	39.59	38.51	39.54	46,896	+0.74(+1.92%)
May 19, 2015	38.50	39.10	37.61	38.80	76,000	+0.29(+0.75%)
May 18, 2015	38.27	38.91	37.85	38.51	37,093	+0.31(+0.82%)
May 15, 2015	39.04	39.04	37.78	38.20	63,195	-0.82(-2.09%)
May 14, 2015	38.78	39.32	38.65	39.01	42,083	+0.31(+0.81%)
May 13, 2015	39.53	39.53	38.24	38.70	52,715	-0.47(-1.20%)
May 12, 2015	38.60	39.41	37.96	39.17	74,535	+0.67(+1.74%)
May 11, 2015	38.81	39.34	38.30	38.50	74,885	-0.30(-0.76%)
May 08, 2015	37.42	39.87	37.42	38.80	100,775	+4.45(+12.97%)
May 07, 2015	34.46	34.63	33.99	34.34	41,069	-0.78(-2.21%)
May 06, 2015	35.49	35.74	33.66	35.12	36,438	-0.28(-0.79%)
May 05, 2015	35.44	35.73	34.68	35.40	43,511	-0.27(-0.76%)
May 04, 2015	35.58	36.32	35.50	35.67	29,193	+0.04(+0.11%)
May 01, 2015	35.70	35.70	34.79	35.63	40,935	+0.07(+0.20%)
Apr 30, 2015	36.02	36.61	34.77	35.56	46,270	-0.69(-1.90%)
Apr 29, 2015	37.25	37.25	36.10	36.25	25,411	-1.07(-2.87%)
Apr 28, 2015	36.78	37.45	36.78	37.32	29,168	+0.74(+2.01%)
Apr 27, 2015	36.77	37.18	36.26	36.58	32,867	+0.32(+0.88%)
Apr 24, 2015	35.46	36.38	35.46	36.26	30,694	+0.82(+2.30%)
Apr 23, 2015	34.06	35.62	33.94	35.45	44,504	+1.42(+4.18%)
Apr 22, 2015	34.22	34.34	33.48	34.02	47,540	+0.06(+0.19%)
Apr 21, 2015	33.99	34.39	33.73	33.96	24,003	-0.13(-0.38%)
Apr 20, 2015	34.14	34.87	33.89	34.09	34,854	+0.00(+0.00%)
Apr 17, 2015	35.12	35.47	33.58	34.09	56,871	-1.59(-4.46%)
Apr 16, 2015	36.62	36.62	35.62	35.68	30,860	-1.06(-2.87%)
Apr 15, 2015	36.43	37.27	36.08	36.73	93,820	+0.64(+1.77%)
Apr 14, 2015	35.50	36.22	35.11	36.10	47,108	+0.60(+1.69%)
Apr 13, 2015	36.53	36.53	35.38	35.50	57,183	-0.30(-0.83%)
Apr 10, 2015	35.60	35.94	35.29	35.79	57,666	+0.46(+1.29%)
Apr 09, 2015	35.51	35.82	34.85	35.34	55,514	-0.01(-0.02%)
Apr 08, 2015	35.49	36.13	34.99	35.34	68,973	-0.01(-0.02%)
Apr 07, 2015	35.62	35.62	35.26	35.35	35,585	-0.17(-0.47%)
Apr 06, 2015	35.43	35.82	35.42	35.52	27,398	+0.06(+0.16%)
Apr 02, 2015	34.70	35.46	35.46	35.46	38,642	+0.53(+1.51%)
Apr 01, 2015	35.42	35.42	34.66	34.94	41,451	-0.74(-2.06%)
Mar 31, 2015	35.94	36.48	34.11	35.67	81,852	-0.41(-1.13%)
Mar 30, 2015	35.31	36.16	35.19	36.08	48,134	+0.82(+2.31%)
Mar 27, 2015	35.50	35.96	34.73	35.26	62,812	-0.36(-1.01%)
Mar 26, 2015	35.70	36.30	35.38	35.62	57,355	-0.06(-0.18%)
Mar 25, 2015	35.54	36.70	35.54	35.69	81,332	-0.05(-0.13%)
Mar 24, 2015	35.28	35.98	34.90	35.74	44,576	+0.30(+0.83%)
Mar 23, 2015	34.54	35.97	34.34	35.44	105,737	+0.83(+2.40%)
Mar 20, 2015	33.69	34.78	33.19	34.61	115,736	+1.10(+3.27%)
Mar 19, 2015	34.21	34.25	33.21	33.51	43,749	-1.10(-3.17%)
Mar 18, 2015	33.60	34.86	33.53	34.61	65,774	+1.00(+2.97%)
Mar 17, 2015	33.77	34.04	33.29	33.61	73,017	-0.26(-0.76%)
Mar 16, 2015	34.66	34.66	33.50	33.86	54,534	-0.64(-1.85%)
Mar 13, 2015	34.50	34.66	33.40	34.50	70,740	+0.10(+0.28%)
Mar 12, 2015	33.95	34.51	33.66	34.41	61,409	+0.86(+2.55%)
Mar 11, 2015	32.44	33.90	32.44	33.55	56,840	+1.39(+4.33%)
Mar 10, 2015	32.62	32.74	31.98	32.16	43,904	-0.71(-2.17%)
Mar 09, 2015	32.13	33.32	32.09	32.87	68,036	+1.24(+3.92%)
Mar 06, 2015	32.15	32.84	31.49	31.63	43,540	-0.81(-2.49%)
Mar 05, 2015	32.86	32.86	31.97	32.44	45,563	-0.06(-0.17%)
Mar 04, 2015	32.42	32.62	31.81	32.50	51,229	-0.09(-0.27%)
Mar 03, 2015	32.43	32.83	32.06	32.58	73,870	+0.11(+0.34%)

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.