Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.86	35.86	35.05	35.26	400,961	-0.27(-0.76%)
May 28, 2015	35.90	35.90	35.27	35.53	104,007	-0.30(-0.84%)
May 27, 2015	35.35	35.94	35.27	35.83	186,579	+0.34(+0.96%)
May 26, 2015	35.44	35.51	35.01	35.49	264,685	+0.05(+0.14%)
May 25, 2015	35.50	35.57	35.09	35.44	40,288	+0.30(+0.85%)
May 22, 2015	35.14	35.37	35.09	35.14	117,921	+0.03(+0.09%)
May 21, 2015	35.52	35.80	34.92	35.11	147,577	-0.30(-0.85%)
May 20, 2015	34.85	35.51	34.83	35.41	205,103	+0.56(+1.61%)
May 19, 2015	34.53	34.85	34.39	34.85	123,277	+0.52(+1.51%)
May 15, 2015		34.33	34.33	34.33	0	+0.04(+0.12%)
May 14, 2015	34.10	34.40	34.00	34.29	111,941	+0.27(+0.79%)
May 13, 2015	33.90	34.21	33.89	34.02	204,936	+0.18(+0.53%)
May 12, 2015	33.80	33.92	33.50	33.84	146,795	-0.12(-0.35%)
May 11, 2015	33.24	34.12	33.24	33.96	228,905	+0.81(+2.44%)
May 08, 2015	33.31	34.09	32.59	33.15	386,497	+2.02(+6.49%)
May 07, 2015	30.66	31.13	30.53	31.13	100,881	+0.38(+1.24%)
May 06, 2015	30.87	30.98	30.22	30.75	84,753	-0.14(-0.45%)
May 05, 2015	31.01	31.01	30.64	30.89	76,774	-0.10(-0.32%)
May 04, 2015	31.63	32.25	30.96	30.99	283,857	+0.13(+0.42%)
May 01, 2015	30.60	30.89	30.43	30.86	159,170	+0.33(+1.08%)
Apr 30, 2015	30.85	30.99	30.45	30.53	258,435	-0.31(-1.01%)
Apr 29, 2015	29.96	30.85	29.49	30.84	416,838	+0.82(+2.73%)
Apr 28, 2015	30.43	30.43	29.98	30.02	166,626	-0.43(-1.41%)
Apr 27, 2015	30.70	30.73	30.22	30.45	101,991	-0.31(-1.01%)
Apr 24, 2015	30.40	30.81	30.38	30.76	82,440	+0.36(+1.18%)
Apr 23, 2015	30.00	30.52	29.95	30.40	92,329	+0.26(+0.86%)
Apr 22, 2015	30.30	30.45	29.95	30.14	95,578	-0.18(-0.59%)
Apr 21, 2015	30.79	31.06	30.26	30.32	100,752	-0.35(-1.14%)
Apr 20, 2015	30.70	30.89	30.47	30.67	69,391	+0.06(+0.20%)
Apr 17, 2015	31.00	31.00	30.53	30.61	80,166	-0.43(-1.39%)
Apr 16, 2015	32.27	32.27	30.59	31.04	274,846	-1.33(-4.11%)
Apr 15, 2015	32.71	32.95	32.36	32.37	127,693	-0.24(-0.74%)
Apr 14, 2015	32.92	32.92	32.36	32.61	107,711	-0.42(-1.27%)
Apr 13, 2015	32.98	33.33	32.88	33.03	107,608	+0.01(+0.03%)
Apr 10, 2015	32.63	33.13	32.58	33.02	129,628	+0.48(+1.48%)
Apr 09, 2015	31.67	32.63	31.67	32.54	236,656	+0.58(+1.81%)
Apr 08, 2015	32.11	32.28	31.72	31.96	216,729	-0.17(-0.53%)
Apr 07, 2015	32.49	32.65	32.10	32.13	95,485	-0.33(-1.02%)
Apr 06, 2015	31.93	32.50	31.93	32.46	81,230	+0.35(+1.09%)
Apr 02, 2015		32.11	32.11	32.11	0	+0.76(+2.42%)
Apr 01, 2015	31.54	31.64	30.89	31.35	163,397	-0.24(-0.76%)
Mar 31, 2015	31.82	32.01	31.57	31.59	100,036	-0.29(-0.91%)
Mar 30, 2015	31.79	31.98	31.64	31.88	113,917	+0.23(+0.73%)
Mar 27, 2015	31.13	31.80	31.13	31.65	103,647	+0.46(+1.47%)
Mar 26, 2015	31.22	31.33	30.72	31.19	152,061	-0.08(-0.26%)
Mar 25, 2015	31.71	31.76	31.25	31.27	122,218	-0.37(-1.17%)
Mar 24, 2015	31.76	31.96	31.58	31.64	132,658	-0.19(-0.60%)
Mar 23, 2015	32.04	32.19	31.82	31.83	207,941	-0.27(-0.84%)
Mar 20, 2015	31.85	32.10	31.51	32.10	195,817	+0.21(+0.66%)
Mar 19, 2015	31.83	32.15	31.83	31.89	147,847	+0.06(+0.19%)
Mar 18, 2015	31.78	32.02	31.67	31.83	248,640	-0.03(-0.09%)
Mar 17, 2015	32.00	32.25	31.83	31.86	230,012	-0.09(-0.28%)
Mar 16, 2015	31.89	32.08	31.36	31.95	260,125	+0.16(+0.50%)
Mar 13, 2015	31.01	31.79	30.96	31.79	444,498	+0.69(+2.22%)
Mar 12, 2015	31.27	31.46	30.71	31.10	423,567	-0.20(-0.64%)
Mar 11, 2015	31.52	31.54	30.80	31.30	253,185	-0.24(-0.76%)
Mar 10, 2015	31.77	32.00	31.47	31.54	299,300	-0.45(-1.41%)
Mar 09, 2015	31.80	32.14	31.63	31.99	214,471	+0.16(+0.50%)
Mar 06, 2015	31.57	32.06	31.52	31.83	340,335	+0.24(+0.76%)
Mar 05, 2015	31.34	31.87	31.31	31.59	245,114	+0.23(+0.73%)
Mar 04, 2015		31.39	30.95	31.36	153,087	+0.30(+0.97%)
Mar 03, 2015		31.06		31.06	260,488	+0.29(+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.