Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.34	36.56	35.96	36.46	3,557,572	+0.14(+0.39%)
May 28, 2015	36.17	36.33	35.91	36.31	2,647,628	+0.15(+0.41%)
May 27, 2015	35.91	36.19	35.84	36.16	3,916,614	+0.22(+0.63%)
May 26, 2015	36.19	36.21	35.80	35.94	4,402,108	-0.20(-0.55%)
May 22, 2015	36.30	36.14	36.14	36.14	4,330,133	-0.12(-0.34%)
May 21, 2015	36.41	36.50	36.06	36.26	3,875,077	-0.16(-0.43%)
May 20, 2015	36.53	36.61	36.27	36.42	3,095,565	+0.10(+0.28%)
May 19, 2015	36.84	36.98	36.26	36.32	5,583,359	-0.27(-0.73%)
May 18, 2015	36.15	36.75	36.04	36.59	5,162,746	+0.47(+1.31%)
May 15, 2015	35.87	36.16	35.86	36.11	3,476,906	+0.25(+0.70%)
May 14, 2015	35.60	35.96	35.55	35.87	3,957,061	+0.42(+1.20%)
May 13, 2015	35.57	35.58	35.22	35.44	3,355,569	+0.03(+0.09%)
May 12, 2015	35.52	35.60	35.18	35.41	3,799,462	-0.12(-0.35%)
May 11, 2015	35.50	35.71	35.31	35.53	5,830,821	+0.07(+0.21%)
May 08, 2015	35.61	35.73	35.40	35.46	4,906,847	+0.28(+0.80%)
May 07, 2015	34.71	35.54	34.59	35.17	5,596,909	+0.42(+1.22%)
May 06, 2015	35.47	35.56	34.61	34.75	5,258,492	-0.44(-1.25%)
May 05, 2015	35.63	35.82	35.07	35.19	6,656,495	-0.22(-0.63%)
May 04, 2015	35.66	35.71	35.12	35.42	8,640,249	+0.67(+1.94%)
May 01, 2015	34.18	34.75	34.13	34.74	4,099,462	+0.65(+1.90%)
Apr 30, 2015	34.53	34.75	33.83	34.09	7,024,913	-0.67(-1.94%)
Apr 29, 2015	34.68	35.31	34.41	34.77	5,405,736	+0.07(+0.19%)
Apr 28, 2015	34.64	34.74	34.13	34.70	4,098,626	+0.08(+0.24%)
Apr 27, 2015	34.74	34.79	34.50	34.62	4,815,681	+0.15(+0.43%)
Apr 24, 2015	34.26	34.57	34.18	34.47	5,798,935	+0.35(+1.02%)
Apr 23, 2015	33.98	34.48	33.95	34.12	7,970,069	-0.64(-1.84%)
Apr 22, 2015	35.03	35.08	34.55	34.76	7,748,786	+0.03(+0.10%)
Apr 21, 2015	34.96	35.00	34.43	34.72	5,491,157	-0.08(-0.24%)
Apr 20, 2015	35.56	35.58	34.70	34.81	8,280,638	-0.02(-0.07%)
Apr 17, 2015	34.31	34.83	34.07	34.83	7,573,888	+0.58(+1.70%)
Apr 16, 2015	35.12	35.17	34.23	34.25	11,296,930	+0.11(+0.32%)
Apr 15, 2015	33.48	34.26	33.38	34.14	6,763,209	+0.82(+2.45%)
Apr 14, 2015	33.60	33.71	33.22	33.33	5,084,506	-0.09(-0.27%)
Apr 13, 2015	33.58	34.03	33.12	33.42	6,387,254	+0.11(+0.33%)
Apr 10, 2015	32.95	33.46	32.69	33.31	6,640,173	+0.68(+2.09%)
Apr 09, 2015	32.69	32.79	32.41	32.63	4,671,385	-0.01(-0.03%)
Apr 08, 2015	32.42	32.84	32.41	32.64	5,353,595	+0.22(+0.69%)
Apr 07, 2015	32.19	32.73	32.04	32.41	4,441,898	+0.32(+1.01%)
Apr 06, 2015	32.20	32.37	31.89	32.09	4,873,605	-0.18(-0.57%)
Apr 02, 2015	32.46	32.27	32.27	32.27	4,280,633	-0.22(-0.69%)
Apr 01, 2015	32.46	32.69	32.28	32.49	6,376,361	+0.12(+0.39%)
Mar 31, 2015	31.93	32.40	31.84	32.37	4,903,928	+0.40(+1.25%)
Mar 30, 2015	31.82	32.32	31.76	31.97	5,050,157	+0.33(+1.05%)
Mar 27, 2015	31.33	31.65	31.21	31.64	3,611,241	+0.35(+1.12%)
Mar 26, 2015	31.40	31.47	31.03	31.29	3,750,159	-0.33(-1.05%)
Mar 25, 2015	31.98	32.00	31.55	31.62	4,546,653	-0.26(-0.81%)
Mar 24, 2015	31.94	32.01	31.68	31.88	1,962,108	-0.05(-0.16%)
Mar 23, 2015	32.23	32.42	31.87	31.93	4,039,181	-0.27(-0.85%)
Mar 20, 2015	32.31	32.49	32.11	32.20	4,176,864	+0.00(+0.00%)
Mar 19, 2015	32.23	32.28	31.90	32.20	2,691,176	-0.01(-0.03%)
Mar 18, 2015	32.09	32.40	31.55	32.21	4,391,768	+0.52(+1.63%)
Mar 17, 2015	31.82	31.82	31.51	31.70	3,140,375	-0.20(-0.63%)
Mar 16, 2015	31.79	32.14	31.66	31.89	3,734,436	+0.31(+0.98%)
Mar 13, 2015	32.19	32.26	31.56	31.59	4,300,647	-0.62(-1.91%)
Mar 12, 2015	32.21	32.33	31.87	32.20	3,855,408	+0.21(+0.65%)
Mar 11, 2015	31.68	32.12	31.55	31.99	3,973,959	+0.13(+0.42%)
Mar 10, 2015	31.63	31.91	31.43	31.86	4,745,300	-0.02(-0.05%)
Mar 09, 2015	32.39	32.46	31.76	31.88	5,319,039	-0.37(-1.16%)
Mar 06, 2015	32.66	32.71	32.07	32.25	5,566,372	-0.32(-1.00%)
Mar 05, 2015	32.26	32.98	32.09	32.58	5,957,317	+0.44(+1.37%)
Mar 04, 2015	31.91	32.32	31.21	32.14	10,444,967	+0.63(+2.01%)
Mar 03, 2015	31.73	31.89	31.40	31.50	4,347,511	-0.24(-0.76%)

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.