Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.41	33.52	33.03	33.28	2,580,844	-0.22(-0.66%)
May 28, 2015	33.48	33.60	33.24	33.50	2,103,676	-0.04(-0.12%)
May 27, 2015	33.43	33.70	33.24	33.54	4,046,057	+0.83(+2.54%)
May 26, 2015	32.70	32.91	32.55	32.71	3,453,624	-0.45(-1.37%)
May 22, 2015	32.75	33.17	33.17	33.17	2,939,339	+0.21(+0.64%)
May 21, 2015	31.98	32.98	31.97	32.95	2,315,011	+0.87(+2.70%)
May 20, 2015	32.13	32.20	31.79	32.09	2,419,398	+0.09(+0.29%)
May 19, 2015	32.23	32.23	31.46	32.00	4,837,002	-0.31(-0.96%)
May 18, 2015	32.04	32.33	31.97	32.31	1,419,345	+0.38(+1.19%)
May 15, 2015	32.17	32.22	31.71	31.93	1,941,412	-0.29(-0.89%)
May 14, 2015	32.20	32.28	31.91	32.21	2,269,367	+0.15(+0.47%)
May 13, 2015	32.08	32.33	31.79	32.06	2,360,322	-0.10(-0.30%)
May 12, 2015	32.27	32.62	32.02	32.16	2,215,490	-0.32(-0.99%)
May 11, 2015	32.51	32.71	32.18	32.48	2,748,560	-0.09(-0.26%)
May 08, 2015	32.04	32.65	31.74	32.57	4,579,388	+0.95(+2.99%)
May 07, 2015	29.86	31.70	29.84	31.62	5,371,964	+1.32(+4.35%)
May 06, 2015	29.61	30.56	29.60	30.30	5,376,693	+1.09(+3.73%)
May 05, 2015	29.51	29.59	29.18	29.21	1,486,861	-0.30(-1.01%)
May 04, 2015	29.53	29.59	29.24	29.51	1,714,966	+0.12(+0.41%)
May 01, 2015	28.93	29.43	28.87	29.39	1,440,436	+0.46(+1.59%)
Apr 30, 2015	29.30	29.34	28.87	28.93	2,289,533	-0.69(-2.32%)
Apr 29, 2015	29.86	29.95	29.54	29.62	1,925,245	-0.46(-1.54%)
Apr 28, 2015	30.05	30.11	29.63	30.08	1,678,029	+0.09(+0.29%)
Apr 27, 2015	30.19	30.38	29.84	30.00	1,528,227	-0.04(-0.13%)
Apr 24, 2015	30.55	30.58	29.97	30.04	1,555,046	-0.40(-1.32%)
Apr 23, 2015	30.42	30.52	30.08	30.44	1,620,694	-0.02(-0.08%)
Apr 22, 2015	30.85	30.94	30.39	30.46	2,514,809	-0.26(-0.84%)
Apr 21, 2015	30.71	30.91	30.39	30.72	1,639,188	+0.05(+0.17%)
Apr 20, 2015	30.88	31.21	30.60	30.67	2,038,250	-0.10(-0.32%)
Apr 17, 2015	31.32	31.32	30.54	30.77	2,200,549	-0.56(-1.78%)
Apr 16, 2015	31.26	31.67	31.12	31.32	2,023,927	+0.22(+0.70%)
Apr 15, 2015	30.79	31.21	30.73	31.11	1,471,803	+0.38(+1.23%)
Apr 14, 2015	30.99	31.19	30.62	30.73	1,441,627	-0.18(-0.58%)
Apr 13, 2015	31.19	31.25	30.82	30.91	1,164,731	-0.25(-0.81%)
Apr 10, 2015	31.10	31.21	30.90	31.16	1,333,173	+0.06(+0.20%)
Apr 09, 2015	30.94	31.37	30.88	31.09	1,504,693	+0.20(+0.63%)
Apr 08, 2015	30.87	31.14	30.72	30.90	1,543,277	+0.29(+0.94%)
Apr 07, 2015	30.96	31.17	30.59	30.61	1,442,747	-0.33(-1.08%)
Apr 06, 2015	30.79	31.42	30.73	30.95	1,786,787	+0.17(+0.56%)
Apr 02, 2015	30.40	30.77	30.77	30.77	1,811,224	+0.49(+1.61%)
Apr 01, 2015	30.73	30.90	30.04	30.29	2,508,919	-0.50(-1.62%)
Mar 31, 2015	30.28	31.05	30.19	30.78	2,565,753	+0.38(+1.25%)
Mar 30, 2015	29.91	31.52	29.91	30.41	3,762,842	+0.53(+1.79%)
Mar 27, 2015	30.06	30.39	29.61	29.87	1,858,076	-0.02(-0.06%)
Mar 26, 2015	30.14	30.23	29.69	29.89	1,432,873	-0.32(-1.06%)
Mar 25, 2015	31.02	31.02	30.14	30.21	5,107,892	-0.60(-1.95%)
Mar 24, 2015	30.46	30.93	30.32	30.81	2,821,253	+0.46(+1.53%)
Mar 23, 2015	30.43	30.52	30.27	30.35	2,403,916	-0.11(-0.38%)
Mar 20, 2015	30.37	30.59	30.19	30.46	2,448,689	+0.33(+1.10%)
Mar 19, 2015	30.39	30.55	29.95	30.13	2,523,770	-0.49(-1.59%)
Mar 18, 2015	30.20	30.82	29.85	30.62	2,503,836	+0.41(+1.35%)
Mar 17, 2015	30.14	30.28	29.89	30.21	2,019,660	-0.15(-0.50%)
Mar 16, 2015	29.77	30.46	29.74	30.36	2,080,664	+0.67(+2.26%)
Mar 13, 2015	29.90	30.13	29.47	29.69	1,761,703	-0.37(-1.23%)
Mar 12, 2015	30.01	30.16	29.72	30.06	1,868,504	+0.17(+0.56%)
Mar 11, 2015	29.85	30.02	29.71	29.90	2,268,954	+0.19(+0.64%)
Mar 10, 2015	29.81	29.88	29.44	29.71	1,902,032	-0.56(-1.86%)
Mar 09, 2015	30.29	30.47	30.04	30.27	1,306,980	+0.09(+0.30%)
Mar 06, 2015	30.19	30.48	30.04	30.18	1,508,453	-0.30(-0.98%)
Mar 05, 2015	30.85	31.18	30.44	30.48	1,725,888	-0.38(-1.22%)
Mar 04, 2015	30.90	31.17	30.62	30.85	1,729,053	-0.31(-1.00%)
Mar 03, 2015	31.41	31.42	31.04	31.17	1,903,049	-0.14(-0.46%)

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.