Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.38	33.49	33.00	33.25	2,583,158	-0.22(-0.66%)
May 28, 2015	33.45	33.57	33.21	33.47	2,105,562	-0.04(-0.12%)
May 27, 2015	33.40	33.67	33.21	33.51	4,049,685	+0.83(+2.54%)
May 26, 2015	32.67	32.88	32.52	32.68	3,456,722	-0.45(-1.37%)
May 22, 2015	32.72	33.14	33.14	33.14	2,941,975	+0.21(+0.64%)
May 21, 2015	31.96	32.95	31.94	32.92	2,317,087	+0.87(+2.70%)
May 20, 2015	32.10	32.17	31.76	32.06	2,421,568	+0.09(+0.29%)
May 19, 2015	32.20	32.20	31.43	31.97	4,841,340	-0.31(-0.96%)
May 18, 2015	32.01	32.30	31.94	32.28	1,420,618	+0.38(+1.19%)
May 15, 2015	32.14	32.20	31.69	31.90	1,943,153	-0.29(-0.89%)
May 14, 2015	32.17	32.25	31.89	32.18	2,271,402	+0.15(+0.47%)
May 13, 2015	32.05	32.30	31.76	32.04	2,362,439	-0.10(-0.30%)
May 12, 2015	32.24	32.59	31.99	32.13	2,217,477	-0.32(-0.99%)
May 11, 2015	32.48	32.68	32.15	32.45	2,751,025	-0.09(-0.26%)
May 08, 2015	32.01	32.62	31.71	32.54	4,583,495	+0.95(+2.99%)
May 07, 2015	29.83	31.67	29.81	31.59	5,376,782	+1.32(+4.35%)
May 06, 2015	29.58	30.53	29.58	30.28	5,381,515	+1.09(+3.73%)
May 05, 2015	29.48	29.57	29.15	29.19	1,488,194	-0.30(-1.01%)
May 04, 2015	29.51	29.56	29.21	29.48	1,716,504	+0.12(+0.41%)
May 01, 2015	28.91	29.40	28.85	29.36	1,441,728	+0.46(+1.59%)
Apr 30, 2015	29.28	29.32	28.85	28.91	2,291,586	-0.69(-2.32%)
Apr 29, 2015	29.83	29.93	29.51	29.59	1,926,972	-0.46(-1.54%)
Apr 28, 2015	30.02	30.09	29.60	30.06	1,679,534	+0.09(+0.29%)
Apr 27, 2015	30.16	30.35	29.82	29.97	1,529,598	-0.04(-0.13%)
Apr 24, 2015	30.52	30.56	29.94	30.01	1,556,441	-0.40(-1.32%)
Apr 23, 2015	30.39	30.49	30.06	30.41	1,622,147	-0.02(-0.08%)
Apr 22, 2015	30.83	30.91	30.37	30.44	2,517,064	-0.26(-0.84%)
Apr 21, 2015	30.68	30.88	30.37	30.69	1,640,658	+0.05(+0.17%)
Apr 20, 2015	30.85	31.18	30.57	30.64	2,040,078	-0.10(-0.32%)
Apr 17, 2015	31.30	31.30	30.52	30.74	2,202,522	-0.56(-1.78%)
Apr 16, 2015	31.23	31.65	31.09	31.30	2,025,742	+0.22(+0.70%)
Apr 15, 2015	30.76	31.18	30.71	31.08	1,473,123	+0.38(+1.23%)
Apr 14, 2015	30.96	31.16	30.59	30.70	1,442,920	-0.18(-0.58%)
Apr 13, 2015	31.16	31.22	30.79	30.88	1,165,776	-0.25(-0.81%)
Apr 10, 2015	31.07	31.19	30.87	31.13	1,334,368	+0.06(+0.20%)
Apr 09, 2015	30.91	31.34	30.85	31.07	1,506,042	+0.19(+0.63%)
Apr 08, 2015	30.84	31.11	30.69	30.87	1,544,661	+0.29(+0.94%)
Apr 07, 2015	30.93	31.14	30.57	30.59	1,444,041	-0.33(-1.08%)
Apr 06, 2015	30.76	31.39	30.71	30.92	1,788,390	+0.17(+0.56%)
Apr 02, 2015	30.37	30.75	30.75	30.75	1,812,848	+0.49(+1.61%)
Apr 01, 2015	30.71	30.87	30.01	30.26	2,511,169	-0.50(-1.62%)
Mar 31, 2015	30.25	31.02	30.16	30.76	2,568,055	+0.38(+1.25%)
Mar 30, 2015	29.89	31.50	29.88	30.38	3,766,216	+0.53(+1.79%)
Mar 27, 2015	30.03	30.36	29.58	29.85	1,859,742	-0.02(-0.06%)
Mar 26, 2015	30.11	30.21	29.66	29.86	1,434,158	-0.32(-1.06%)
Mar 25, 2015	30.99	30.99	30.11	30.18	5,112,473	-0.60(-1.95%)
Mar 24, 2015	30.43	30.90	30.29	30.79	2,823,783	+0.46(+1.53%)
Mar 23, 2015	30.40	30.49	30.25	30.32	2,406,072	-0.11(-0.38%)
Mar 20, 2015	30.35	30.56	30.16	30.44	2,450,885	+0.33(+1.10%)
Mar 19, 2015	30.36	30.52	29.92	30.10	2,526,033	-0.49(-1.59%)
Mar 18, 2015	30.17	30.79	29.83	30.59	2,506,082	+0.41(+1.35%)
Mar 17, 2015	30.12	30.25	29.86	30.18	2,021,471	-0.15(-0.50%)
Mar 16, 2015	29.74	30.44	29.71	30.34	2,082,530	+0.67(+2.26%)
Mar 13, 2015	29.88	30.10	29.44	29.67	1,763,283	-0.37(-1.23%)
Mar 12, 2015	29.99	30.13	29.70	30.04	1,870,180	+0.17(+0.56%)
Mar 11, 2015	29.82	30.00	29.69	29.87	2,270,989	+0.19(+0.64%)
Mar 10, 2015	29.78	29.85	29.41	29.68	1,903,738	-0.56(-1.86%)
Mar 09, 2015	30.27	30.45	30.01	30.24	1,308,152	+0.09(+0.30%)
Mar 06, 2015	30.16	30.46	30.02	30.15	1,509,806	-0.30(-0.98%)
Mar 05, 2015	30.82	31.15	30.41	30.45	1,727,436	-0.38(-1.22%)
Mar 04, 2015	30.87	31.14	30.60	30.83	1,730,604	-0.31(-1.00%)
Mar 03, 2015	31.38	31.39	31.02	31.14	1,904,756	-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.