Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.38	35.12	33.43	33.55	4,696,712	-0.90(-2.62%)
May 28, 2015	34.73	34.90	33.88	34.45	3,022,473	-0.17(-0.49%)
May 27, 2015	35.19	35.37	34.58	34.62	1,599,042	-0.50(-1.44%)
May 26, 2015	34.93	35.42	34.73	35.12	1,579,666	+0.24(+0.68%)
May 22, 2015	34.96	34.89	34.89	34.89	1,107,001	-0.24(-0.67%)
May 21, 2015	34.34	35.19	34.17	35.12	1,467,107	+0.64(+1.86%)
May 20, 2015	34.60	34.67	34.02	34.48	1,277,844	-0.05(-0.13%)
May 19, 2015	35.15	35.25	34.49	34.53	1,724,366	-0.68(-1.93%)
May 18, 2015	35.46	35.71	35.04	35.21	1,111,857	-0.19(-0.54%)
May 15, 2015	35.28	35.48	35.09	35.40	917,629	+0.20(+0.56%)
May 14, 2015	36.43	36.43	35.15	35.20	1,578,521	-1.32(-3.62%)
May 13, 2015	36.78	37.09	36.19	36.52	1,042,557	-0.16(-0.44%)
May 12, 2015	36.61	36.88	36.25	36.68	1,113,201	-0.11(-0.31%)
May 11, 2015	36.80	37.01	36.77	36.80	816,960	+0.12(+0.33%)
May 08, 2015	36.38	36.78	36.28	36.68	1,122,619	+0.52(+1.44%)
May 07, 2015	35.55	36.19	35.41	36.16	883,618	+0.60(+1.70%)
May 06, 2015	36.06	36.06	35.13	35.55	1,042,269	-0.34(-0.94%)
May 05, 2015	35.67	36.33	35.54	35.89	1,622,009	+0.21(+0.60%)
May 04, 2015	35.24	35.77	35.00	35.67	864,619	+0.42(+1.19%)
May 01, 2015	34.96	35.56	34.80	35.25	964,811	+0.43(+1.23%)
Apr 30, 2015	34.55	35.04	34.50	34.83	1,363,450	+0.18(+0.53%)
Apr 29, 2015	35.27	35.54	34.35	34.64	1,109,362	-1.05(-2.93%)
Apr 28, 2015	35.59	36.21	35.27	35.69	923,210	+0.06(+0.17%)
Apr 27, 2015	36.53	36.57	35.51	35.63	940,612	-0.73(-2.00%)
Apr 24, 2015	36.49	36.75	36.21	36.35	1,158,656	-0.12(-0.34%)
Apr 23, 2015	35.92	36.71	35.74	36.48	1,035,499	+0.44(+1.23%)
Apr 22, 2015	35.92	36.09	35.54	36.03	765,673	+0.08(+0.23%)
Apr 21, 2015	36.00	36.12	35.68	35.95	751,445	+0.24(+0.68%)
Apr 20, 2015	35.25	35.91	35.13	35.70	945,050	+0.59(+1.68%)
Apr 17, 2015	35.57	35.77	35.10	35.12	920,029	-0.57(-1.61%)
Apr 16, 2015	35.51	35.83	35.33	35.69	662,107	+0.11(+0.32%)
Apr 15, 2015	35.73	36.27	35.51	35.57	869,017	-0.10(-0.28%)
Apr 14, 2015	36.02	36.02	35.27	35.67	1,010,366	-0.27(-0.74%)
Apr 13, 2015	36.45	36.55	35.91	35.94	586,996	-0.69(-1.88%)
Apr 10, 2015	36.43	36.65	36.14	36.63	685,558	+0.35(+0.97%)
Apr 09, 2015	36.64	36.90	36.17	36.28	802,398	-0.75(-2.02%)
Apr 08, 2015	36.95	37.31	36.82	37.03	829,363	-0.04(-0.10%)
Apr 07, 2015	37.65	37.91	37.02	37.06	587,474	-0.67(-1.78%)
Apr 06, 2015	37.35	37.82	37.20	37.74	953,238	+0.29(+0.78%)
Apr 02, 2015	37.13	37.45	37.45	37.45	968,037	+0.47(+1.26%)
Apr 01, 2015	36.65	37.30	36.07	36.98	1,211,702	+0.28(+0.75%)
Mar 31, 2015	37.38	37.68	36.70	36.71	1,087,405	-0.77(-2.06%)
Mar 30, 2015	37.64	37.95	37.46	37.48	695,242	+0.04(+0.10%)
Mar 27, 2015	37.26	37.75	37.26	37.44	683,171	+0.20(+0.53%)
Mar 26, 2015	37.61	37.93	37.23	37.24	504,986	-0.27(-0.71%)
Mar 25, 2015	38.10	38.56	37.51	37.51	1,199,060	-0.59(-1.54%)
Mar 24, 2015	38.52	38.60	38.02	38.10	1,171,066	-0.43(-1.11%)
Mar 23, 2015	38.31	38.83	38.15	38.52	865,365	+0.21(+0.54%)
Mar 20, 2015	38.30	38.74	37.98	38.32	1,237,309	+0.08(+0.20%)
Mar 19, 2015	38.26	38.43	38.10	38.24	632,287	-0.18(-0.46%)
Mar 18, 2015	38.02	38.61	37.80	38.42	979,833	+0.47(+1.23%)
Mar 17, 2015	38.04	38.26	37.75	37.95	888,669	-0.24(-0.64%)
Mar 16, 2015	38.26	38.49	38.04	38.20	1,303,327	+0.08(+0.22%)
Mar 13, 2015	38.25	38.58	38.07	38.11	1,043,983	-0.29(-0.75%)
Mar 12, 2015	38.36	38.65	38.07	38.40	1,351,753	+0.37(+0.98%)
Mar 11, 2015	37.78	38.42	37.66	38.03	1,948,643	+0.62(+1.67%)
Mar 10, 2015	37.88	38.18	36.86	37.40	1,939,570	-1.39(-3.59%)
Mar 09, 2015	37.33	38.91	37.27	38.80	2,961,111	+1.86(+5.03%)
Mar 06, 2015	37.46	37.99	36.82	36.94	4,800,053	+0.53(+1.46%)
Mar 05, 2015	36.09	36.46	35.82	36.41	1,703,113	+0.31(+0.86%)
Mar 04, 2015	36.28	36.54	36.06	36.09	1,283,483	-0.21(-0.59%)
Mar 03, 2015	37.40	37.62	36.25	36.31	1,356,193	-0.91(-2.43%)

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.