Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.57	34.90	34.36	34.46	97,891	+0.18(+0.53%)
May 28, 2015	34.38	34.56	34.11	34.27	33,492	-0.28(-0.80%)
May 27, 2015	34.22	34.55	33.76	34.55	33,999	+0.29(+0.84%)
May 26, 2015	33.32	34.32	33.32	34.26	81,850	+1.14(+3.45%)
May 22, 2015	33.32	33.12	33.12	33.12	76,614	+0.02(+0.05%)
May 21, 2015	32.78	33.21	32.63	33.10	107,635	+0.90(+2.78%)
May 20, 2015	32.34	32.62	31.98	32.21	38,031	+0.10(+0.32%)
May 19, 2015	32.35	32.82	31.77	32.10	85,219	-0.60(-1.84%)
May 18, 2015	33.10	33.44	32.64	32.71	175,185	-1.07(-3.17%)
May 15, 2015	32.78	34.05	32.78	33.78	63,283	+1.31(+4.04%)
May 14, 2015	32.40	32.80	32.26	32.47	124,159	+0.14(+0.42%)
May 13, 2015	33.18	33.35	32.25	32.33	89,709	-0.53(-1.60%)
May 12, 2015	32.45	33.28	32.21	32.86	122,756	-0.00(-0.01%)
May 11, 2015	34.00	34.00	32.70	32.86	207,898	-1.45(-4.23%)
May 08, 2015	34.57	35.37	34.22	34.31	62,108	+0.17(+0.49%)
May 07, 2015	33.79	34.39	33.75	34.15	94,862	+0.85(+2.54%)
May 06, 2015	34.06	34.30	33.17	33.30	135,905	-1.26(-3.64%)
May 05, 2015	34.54	34.65	33.89	34.56	197,440	+0.00(+0.01%)
May 04, 2015	35.29	35.52	34.54	34.55	156,186	-0.69(-1.95%)
May 01, 2015	35.89	35.89	35.02	35.24	164,714	-1.01(-2.78%)
Apr 30, 2015	35.84	36.31	35.39	36.25	135,276	+0.15(+0.41%)
Apr 29, 2015	36.11	36.47	35.88	36.10	218,566	-0.90(-2.42%)
Apr 28, 2015	37.45	37.82	36.96	37.00	59,914	-1.03(-2.70%)
Apr 27, 2015	38.07	38.29	37.62	38.02	47,047	+0.05(+0.14%)
Apr 24, 2015	37.63	38.28	37.63	37.97	66,039	+0.39(+1.03%)
Apr 23, 2015	37.27	37.89	37.18	37.58	47,507	+0.32(+0.87%)
Apr 22, 2015	38.37	38.37	37.16	37.26	122,634	-1.16(-3.01%)
Apr 21, 2015	38.79	38.84	38.37	38.42	50,554	-0.44(-1.14%)
Apr 20, 2015	39.22	39.22	38.59	38.86	59,896	-0.63(-1.59%)
Apr 17, 2015	38.59	39.69	38.45	39.48	45,511	+0.86(+2.24%)
Apr 16, 2015	39.16	39.16	38.28	38.62	40,310	-0.38(-0.97%)
Apr 15, 2015	39.28	39.37	38.83	39.00	92,616	-0.06(-0.16%)
Apr 14, 2015	38.87	39.72	38.87	39.06	71,904	+0.58(+1.50%)
Apr 13, 2015	38.44	38.66	38.28	38.48	79,983	+0.11(+0.28%)
Apr 10, 2015	38.89	38.94	38.34	38.38	234,395	+0.06(+0.15%)
Apr 09, 2015	39.31	39.31	38.14	38.32	103,800	-1.00(-2.53%)
Apr 08, 2015	39.37	39.42	38.65	39.31	42,268	-0.02(-0.05%)
Apr 07, 2015	38.80	39.35	38.52	39.33	63,485	+0.57(+1.48%)
Apr 06, 2015	39.56	39.57	38.48	38.76	92,239	-0.41(-1.05%)
Apr 02, 2015	39.98	39.17	39.17	39.17	65,955	-0.76(-1.89%)
Apr 01, 2015	39.45	40.08	39.45	39.92	43,554	+0.99(+2.53%)
Mar 31, 2015	38.69	39.08	38.48	38.94	56,139	+0.22(+0.56%)
Mar 30, 2015	39.12	39.12	38.54	38.72	184,638	-0.33(-0.84%)
Mar 27, 2015	38.56	39.19	38.56	39.05	48,720	+0.86(+2.26%)
Mar 26, 2015	39.32	39.32	38.05	38.19	113,797	-1.31(-3.33%)
Mar 25, 2015	40.30	40.30	39.33	39.50	134,317	-0.55(-1.37%)
Mar 24, 2015	39.67	40.11	39.43	40.05	119,514	+0.74(+1.88%)
Mar 23, 2015	39.55	39.65	39.14	39.31	378,161	-0.17(-0.43%)
Mar 20, 2015	39.14	39.51	39.14	39.48	69,363	+0.51(+1.31%)
Mar 19, 2015	39.32	39.43	38.77	38.97	29,339	-0.45(-1.15%)
Mar 18, 2015	38.44	39.43	37.98	39.42	47,395	+1.52(+4.02%)
Mar 17, 2015	37.71	37.98	37.49	37.90	56,589	+0.57(+1.52%)
Mar 16, 2015	37.24	37.46	36.85	37.33	46,726	+0.72(+1.97%)
Mar 13, 2015	36.59	37.03	36.44	36.61	85,580	-0.17(-0.47%)
Mar 12, 2015	37.43	37.54	36.60	36.79	96,834	-0.21(-0.56%)
Mar 11, 2015	36.38	37.08	36.38	36.99	49,616	+0.66(+1.80%)
Mar 10, 2015	36.14	36.43	36.08	36.34	67,677	+0.90(+2.55%)
Mar 09, 2015	35.60	35.60	35.10	35.43	83,962	+0.58(+1.68%)
Mar 06, 2015	35.50	35.51	34.49	34.85	313,868	-1.69(-4.62%)
Mar 05, 2015	36.58	36.69	36.16	36.54	51,305	-0.05(-0.14%)
Mar 04, 2015	36.76	36.52	36.41	36.59	68,473	+0.07(+0.18%)
Mar 03, 2015	36.70	37.02	36.43	36.52	55,521	-0.20(-0.55%)

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.