Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.16	35.40	35.16	35.18	4,248,645	+0.08(+0.24%)
May 28, 2015	35.32	35.34	34.86	35.09	4,382,114	-0.23(-0.66%)
May 27, 2015	35.68	35.85	35.19	35.33	4,812,481	-0.34(-0.95%)
May 26, 2015	35.51	35.72	35.32	35.66	3,833,839	+0.16(+0.44%)
May 22, 2015	35.95	35.51	35.51	35.51	3,132,683	-0.45(-1.24%)
May 21, 2015	35.97	36.21	35.65	35.95	5,324,437	+0.06(+0.16%)
May 20, 2015	35.55	36.18	35.52	35.90	6,617,513	+0.38(+1.07%)
May 19, 2015	34.92	35.77	34.91	35.52	6,244,635	+0.64(+1.83%)
May 18, 2015	34.59	35.11	34.56	34.88	4,157,382	+0.07(+0.19%)
May 15, 2015	34.47	35.02	34.31	34.81	4,211,167	+0.32(+0.93%)
May 14, 2015	34.23	34.66	34.23	34.49	4,026,001	+0.50(+1.46%)
May 13, 2015	33.86	34.27	33.85	33.99	4,325,420	+0.17(+0.49%)
May 12, 2015	33.89	34.20	33.37	33.83	5,353,902	-0.37(-1.09%)
May 11, 2015	34.10	34.37	33.99	34.20	3,225,907	+0.09(+0.27%)
May 08, 2015	33.70	34.18	33.64	34.11	5,672,135	+0.72(+2.15%)
May 07, 2015	33.36	33.56	33.07	33.39	2,970,630	+0.03(+0.10%)
May 06, 2015	33.49	33.73	33.08	33.36	5,061,420	-0.26(-0.79%)
May 05, 2015	33.94	34.27	33.61	33.62	6,470,690	-0.35(-1.02%)
May 04, 2015	33.69	34.48	33.62	33.97	9,168,306	+0.50(+1.48%)
May 01, 2015	32.70	33.50	32.52	33.47	6,982,357	+0.82(+2.51%)
Apr 30, 2015	32.41	32.81	32.28	32.65	5,742,660	+0.24(+0.74%)
Apr 29, 2015	32.49	32.58	32.24	32.41	3,845,544	-0.08(-0.25%)
Apr 28, 2015	32.25	32.60	32.03	32.50	3,906,745	+0.34(+1.05%)
Apr 27, 2015	32.08	32.32	32.05	32.16	3,479,825	+0.21(+0.65%)
Apr 24, 2015	31.69	32.12	31.63	31.95	3,845,178	+0.30(+0.94%)
Apr 23, 2015	31.49	31.86	31.32	31.65	3,207,868	+0.09(+0.29%)
Apr 22, 2015	31.75	31.75	31.03	31.56	4,717,525	+0.06(+0.18%)
Apr 21, 2015	31.59	31.73	30.78	31.51	8,154,911	-0.31(-0.99%)
Apr 20, 2015	32.34	32.45	31.81	31.82	4,050,744	-0.45(-1.38%)
Apr 17, 2015	32.27	32.47	32.07	32.27	2,641,691	-0.25(-0.76%)
Apr 16, 2015	32.72	32.94	32.47	32.51	2,999,368	-0.21(-0.66%)
Apr 15, 2015	33.02	33.07	32.70	32.73	3,088,682	-0.26(-0.78%)
Apr 14, 2015	32.27	33.03	32.19	32.99	3,200,986	+0.56(+1.73%)
Apr 13, 2015	32.47	32.89	32.41	32.42	2,889,693	-0.13(-0.41%)
Apr 10, 2015	31.96	32.63	31.93	32.56	3,498,592	+0.59(+1.84%)
Apr 09, 2015	32.04	32.05	31.71	31.97	6,489,275	+0.02(+0.05%)
Apr 08, 2015	32.24	32.35	31.83	31.95	3,731,325	-0.34(-1.05%)
Apr 07, 2015	32.27	32.49	32.16	32.29	3,566,336	+0.12(+0.39%)
Apr 06, 2015	31.82	32.28	31.70	32.17	2,819,145	+0.23(+0.72%)
Apr 02, 2015	31.66	31.94	31.94	31.94	4,237,312	+0.19(+0.60%)
Apr 01, 2015	31.54	31.84	31.20	31.75	5,782,049	+0.08(+0.26%)
Mar 31, 2015	31.75	31.96	31.50	31.66	5,587,522	-0.17(-0.52%)
Mar 30, 2015	31.62	31.92	31.37	31.83	4,830,778	+0.28(+0.89%)
Mar 27, 2015	31.54	31.70	31.41	31.55	3,412,405	+0.00(+0.00%)
Mar 26, 2015	31.46	31.68	31.16	31.55	4,529,757	-0.12(-0.37%)
Mar 25, 2015	32.25	32.35	31.65	31.66	5,043,204	-0.33(-1.03%)
Mar 24, 2015	32.87	32.90	31.70	31.99	12,176,101	-0.91(-2.76%)
Mar 23, 2015	33.08	33.68	32.81	32.90	6,828,366	-0.35(-1.04%)
Mar 20, 2015	33.15	33.56	32.98	33.25	5,761,706	+0.32(+0.98%)
Mar 19, 2015	32.66	33.21	32.63	32.93	4,721,752	+0.19(+0.58%)
Mar 18, 2015	31.99	32.85	31.69	32.74	6,398,000	+0.74(+2.30%)
Mar 17, 2015	31.50	32.08	31.49	32.00	5,055,376	+0.51(+1.63%)
Mar 16, 2015	31.07	31.56	30.98	31.49	6,266,578	+0.55(+1.79%)
Mar 13, 2015	30.94	31.01	30.67	30.94	4,935,510	-0.12(-0.37%)
Mar 12, 2015	31.25	31.62	30.89	31.05	7,922,572	+0.01(+0.03%)
Mar 11, 2015	32.89	32.89	30.88	31.04	19,551,494	-1.84(-5.61%)
Mar 10, 2015	33.08	33.13	32.70	32.89	5,048,221	-0.55(-1.63%)
Mar 09, 2015	33.78	33.79	33.36	33.43	3,290,484	-0.18(-0.54%)
Mar 06, 2015	33.34	33.96	33.29	33.61	5,167,568	+0.08(+0.25%)
Mar 05, 2015	34.10	34.27	33.40	33.53	4,784,684	-0.69(-2.03%)
Mar 04, 2015	35.01	35.04	34.08	34.23	5,427,512	-0.82(-2.34%)
Mar 03, 2015	34.85	35.06	34.51	35.04	4,119,035	+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.