Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.28	34.30	33.45	33.80	2,669,639	-0.78(-2.26%)
May 28, 2015	34.64	34.67	34.24	34.58	1,226,114	-0.10(-0.28%)
May 27, 2015	34.04	34.85	34.01	34.68	1,706,432	+0.96(+2.84%)
May 26, 2015	34.27	34.30	33.61	33.72	1,455,258	-0.99(-2.84%)
May 22, 2015	34.95	34.71	34.71	34.71	507,211	-0.36(-1.01%)
May 21, 2015	34.90	35.19	34.89	35.06	1,060,372	+0.34(+0.99%)
May 20, 2015	34.50	34.84	34.44	34.72	878,701	-0.12(-0.33%)
May 19, 2015	34.52	34.95	34.45	34.84	2,235,309	+0.36(+1.03%)
May 18, 2015	34.35	34.72	34.23	34.48	659,598	-0.08(-0.24%)
May 15, 2015	34.68	34.73	34.30	34.56	6,258,157	-0.18(-0.53%)
May 14, 2015	34.66	34.85	34.48	34.75	1,179,473	+0.62(+1.80%)
May 13, 2015	34.41	34.56	34.12	34.13	1,266,687	+0.10(+0.30%)
May 12, 2015	33.97	34.15	33.88	34.03	1,197,751	+0.27(+0.79%)
May 11, 2015	33.86	34.08	33.76	33.76	1,137,620	-0.44(-1.28%)
May 08, 2015	33.63	34.22	33.62	34.20	1,654,569	+0.68(+2.04%)
May 07, 2015	33.66	33.76	33.45	33.52	2,172,007	-0.31(-0.93%)
May 06, 2015	33.92	34.18	33.73	33.83	2,023,586	+0.62(+1.87%)
May 05, 2015	33.82	33.83	33.16	33.21	1,818,951	-0.86(-2.53%)
May 04, 2015	34.10	34.33	34.01	34.07	1,362,542	+0.11(+0.31%)
May 01, 2015	33.63	33.97	33.49	33.96	1,166,550	+0.49(+1.46%)
Apr 30, 2015	33.42	33.90	33.37	33.47	4,486,774	-0.44(-1.29%)
Apr 29, 2015	34.00	34.18	33.57	33.91	2,030,534	-0.23(-0.68%)
Apr 28, 2015	34.10	34.18	33.81	34.14	1,558,033	-0.48(-1.38%)
Apr 27, 2015	34.94	35.10	34.62	34.62	3,005,306	+0.35(+1.02%)
Apr 24, 2015	34.18	34.50	33.96	34.27	1,170,167	-0.01(-0.02%)
Apr 23, 2015	33.88	34.31	33.76	34.27	919,546	+0.11(+0.33%)
Apr 22, 2015	34.27	34.27	33.98	34.16	1,866,833	+0.02(+0.06%)
Apr 21, 2015	34.12	34.24	33.99	34.14	3,513,491	+0.13(+0.37%)
Apr 20, 2015	34.08	34.25	33.97	34.02	3,222,273	-0.21(-0.60%)
Apr 17, 2015	34.29	34.31	33.94	34.22	1,380,771	-0.30(-0.88%)
Apr 16, 2015	34.58	34.69	34.25	34.53	1,123,026	-0.01(-0.04%)
Apr 15, 2015	34.72	34.78	34.38	34.54	2,469,193	+0.04(+0.12%)
Apr 14, 2015	34.51	34.67	34.40	34.50	5,068,240	+0.15(+0.44%)
Apr 13, 2015	34.56	34.74	34.35	34.35	1,517,145	-0.32(-0.92%)
Apr 10, 2015	34.46	34.74	34.42	34.67	1,288,523	+0.32(+0.93%)
Apr 09, 2015	34.29	34.39	34.12	34.35	942,208	+0.26(+0.76%)
Apr 08, 2015	34.46	34.48	33.98	34.09	1,311,570	-0.07(-0.21%)
Apr 07, 2015	34.37	34.48	34.12	34.16	1,909,918	+0.28(+0.82%)
Apr 06, 2015	33.94	34.26	33.88	33.88	1,672,026	+0.08(+0.23%)
Apr 02, 2015	33.67	33.80	33.80	33.80	4,755,053	+0.74(+2.24%)
Apr 01, 2015	33.33	33.33	32.90	33.06	1,874,797	+0.32(+0.99%)
Mar 31, 2015	32.59	32.87	32.51	32.74	2,532,904	-0.53(-1.59%)
Mar 30, 2015	33.24	33.40	33.14	33.27	1,225,144	+0.18(+0.54%)
Mar 27, 2015	32.82	33.20	32.69	33.09	1,597,528	+0.77(+2.40%)
Mar 26, 2015	33.03	33.03	32.22	32.31	4,137,810	-0.99(-2.98%)
Mar 25, 2015	33.76	33.80	33.23	33.31	2,449,231	-0.54(-1.60%)
Mar 24, 2015	33.98	34.08	33.79	33.85	1,625,560	+0.09(+0.27%)
Mar 23, 2015	33.76	33.97	33.59	33.76	2,189,212	+0.23(+0.67%)
Mar 20, 2015	33.31	33.82	33.16	33.53	3,575,493	+0.77(+2.37%)
Mar 19, 2015	32.60	32.84	32.55	32.76	1,824,824	-0.48(-1.45%)
Mar 18, 2015	32.62	33.41	32.51	33.24	2,458,935	+0.81(+2.51%)
Mar 17, 2015	32.25	32.54	32.15	32.43	2,258,784	+0.23(+0.72%)
Mar 16, 2015	31.90	32.35	31.88	32.20	3,320,482	+1.03(+3.29%)
Mar 13, 2015	31.22	31.35	31.08	31.17	1,844,943	-0.32(-1.03%)
Mar 12, 2015	31.32	31.51	31.28	31.49	2,377,407	+0.42(+1.34%)
Mar 11, 2015	31.07	31.28	30.98	31.08	2,158,314	+0.39(+1.27%)
Mar 10, 2015	30.75	30.79	30.56	30.69	2,845,822	-0.81(-2.59%)
Mar 09, 2015	31.54	31.57	31.40	31.50	1,705,269	+0.10(+0.32%)
Mar 06, 2015	31.57	31.67	31.39	31.40	1,624,157	-0.62(-1.94%)
Mar 05, 2015	32.27	32.27	31.96	32.02	2,310,241	+0.01(+0.04%)
Mar 04, 2015	31.89	32.02	31.64	32.01	2,632,419	+0.17(+0.54%)
Mar 03, 2015	32.15	32.21	31.84	31.84	1,684,183	-0.14(-0.44%)

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.