Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.90	33.90	33.54	33.62	4,840	+0.22(+0.64%)
May 28, 2015	33.24	33.40	33.24	33.40	423	+0.43(+1.31%)
May 27, 2015	33.44	33.44	32.91	32.97	1,243	-0.41(-1.23%)
May 26, 2015	33.38	33.38	33.38	33.38	876	+0.93(+2.85%)
May 19, 2015	32.46	32.46	32.46	32.46	748	+0.19(+0.58%)
May 18, 2015	32.30	32.30	32.19	32.27	5,392	+0.14(+0.44%)
May 15, 2015	32.27	32.13	32.13	32.13	1,421	+0.00(+0.00%)
May 14, 2015	32.27	32.27	32.13	32.13	332	-0.72(-2.20%)
May 13, 2015	32.66	32.85	32.64	32.85	1,072	-0.44(-1.32%)
May 12, 2015	33.32	33.32	33.29	33.29	1,371	+0.04(+0.11%)
May 11, 2015	33.18	33.25	33.18	33.25	616	+0.55(+1.69%)
May 08, 2015	33.16	33.16	32.70	32.70	6,021	-1.64(-4.76%)
May 07, 2015	34.42	34.57	34.34	34.34	2,608	-0.00(-0.01%)
May 06, 2015	33.86	34.34	33.86	34.34	2,999	+0.03(+0.08%)
May 05, 2015	33.59	34.36	33.59	34.31	5,929	+1.07(+3.21%)
May 04, 2015	33.30	33.30	33.23	33.24	844	+0.08(+0.25%)
May 01, 2015	33.65	33.77	33.13	33.16	13,675	-0.84(-2.48%)
Apr 30, 2015	33.73	34.05	33.73	34.00	7,597	+0.78(+2.34%)
Apr 29, 2015	33.18	33.48	33.16	33.23	4,269	+0.45(+1.37%)
Apr 28, 2015	32.94	33.14	32.78	32.78	1,265	-0.03(-0.09%)
Apr 27, 2015	32.72	32.80	32.52	32.80	1,905	-0.67(-2.01%)
Apr 23, 2015	33.47	33.48	33.47	33.48	5	-0.33(-0.97%)
Apr 22, 2015	33.95	33.95	33.81	33.81	2,265	-0.12(-0.36%)
Apr 21, 2015	33.93	33.93	33.93	33.93	215	-0.67(-1.95%)
Apr 17, 2015	34.70	34.86	34.59	34.60	124	+0.79(+2.32%)
Apr 16, 2015	33.93	34.09	33.62	33.81	1,109	-0.11(-0.33%)
Apr 15, 2015	33.93	33.93	33.93	33.93	305	-0.37(-1.09%)
Apr 14, 2015	34.30	34.30	34.30	34.30	295	-0.05(-0.15%)
Apr 10, 2015	34.44	34.49	34.35	34.35	57	-0.14(-0.40%)
Apr 09, 2015	34.54	34.65	34.49	34.49	5,948	-0.11(-0.32%)
Apr 08, 2015	34.48	34.60	34.48	34.60	1,898	-0.24(-0.70%)
Apr 07, 2015	34.39	34.84	34.39	34.84	1,130	+0.03(+0.08%)
Apr 06, 2015	34.49	34.82	34.43	34.82	5,596	-0.67(-1.90%)
Apr 02, 2015	35.58	35.49	35.49	35.49	3,848	-0.67(-1.86%)
Apr 01, 2015	36.32	36.32	36.16	36.16	2,121	-0.65(-1.78%)
Mar 31, 2015	36.45	36.82	36.45	36.82	6,134	+1.30(+3.66%)
Mar 30, 2015	35.52	35.52	35.52	35.52	318	-0.22(-0.63%)
Mar 27, 2015	35.74	35.74	35.74	35.74	373	-0.06(-0.16%)
Mar 26, 2015	35.79	36.03	35.71	35.80	3,068	+0.64(+1.81%)
Mar 25, 2015	35.18	35.18	35.15	35.16	363	+0.33(+0.94%)
Mar 24, 2015	34.53	34.83	34.53	34.83	962	+0.15(+0.43%)
Mar 23, 2015	34.78	34.78	34.66	34.68	2,589	-0.39(-1.12%)
Mar 20, 2015	35.42	35.42	35.06	35.08	1,938	-1.57(-4.29%)
Mar 19, 2015	36.73	36.73	36.61	36.65	411	+0.76(+2.11%)
Mar 18, 2015	37.09	37.11	35.89	35.89	5,653	-1.81(-4.81%)
Mar 17, 2015	37.62	37.71	37.62	37.71	497	+0.46(+1.23%)
Mar 16, 2015	37.64	37.64	37.24	37.25	5,239	-1.13(-2.95%)
Mar 13, 2015	38.32	38.38	38.32	38.38	867	+0.62(+1.65%)
Mar 12, 2015	37.88	37.92	37.76	37.76	470	-0.90(-2.33%)
Mar 11, 2015	38.68	38.69	38.59	38.66	2,858	+0.10(+0.27%)
Mar 10, 2015	38.49	38.56	38.49	38.56	1,000	+1.29(+3.46%)
Mar 09, 2015	37.37	37.42	37.18	37.27	2,885	-0.09(-0.25%)
Mar 06, 2015	36.85	37.36	36.85	37.36	1,593	+0.99(+2.73%)
Mar 05, 2015	36.32	36.52	36.22	36.37	2,544	-0.18(-0.49%)
Mar 04, 2015	36.68	36.99	36.55	36.55	3,628	+0.28(+0.77%)
Mar 03, 2015	36.02	35.93	35.93	36.27	439	+0.34(+0.94%)

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.