Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.64	30.65	30.07	30.33	58,133	-0.48(-1.56%)
May 28, 2015	30.70	30.81	30.28	30.81	121,452	+0.15(+0.49%)
May 27, 2015	30.11	30.86	30.11	30.66	233,750	+0.39(+1.27%)
May 26, 2015	30.50	30.56	30.12	30.27	54,761	-1.15(-3.64%)
May 22, 2015		31.42	31.42	31.42	0	-0.06(-0.19%)
May 21, 2015	31.17	31.49	31.15	31.48	69,376	-0.10(-0.32%)
May 20, 2015	31.25	31.58	31.20	31.58	40,259	+0.43(+1.38%)
May 19, 2015	31.07	31.46	31.02	31.15	110,399	-0.17(-0.53%)
May 18, 2015	31.08	31.37	31.00	31.32	35,225	-0.25(-0.81%)
May 15, 2015	31.49	31.95	31.36	31.57	292,180	-0.67(-2.08%)
May 14, 2015	32.41	32.54	32.21	32.24	243,385	+0.49(+1.54%)
May 13, 2015	32.00	32.21	31.69	31.75	913,168	+0.15(+0.47%)
May 12, 2015	31.57	31.60	31.40	31.60	34,080	-0.14(-0.44%)
May 11, 2015	31.78	31.98	31.60	31.74	60,849	-0.59(-1.82%)
May 08, 2015	31.88	32.33	31.88	32.33	64,960	+0.56(+1.76%)
May 07, 2015	31.59	31.89	31.45	31.77	78,047	+0.27(+0.85%)
May 06, 2015	31.46	31.87	31.35	31.50	57,816	+0.54(+1.75%)
May 05, 2015	31.24	31.27	30.81	30.96	95,595	-0.76(-2.40%)
May 04, 2015	31.75	31.81	31.62	31.72	925,549	-0.01(-0.03%)
May 01, 2015	31.66	31.73	31.50	31.73	94,357	+0.38(+1.21%)
Apr 30, 2015	31.38	31.68	31.12	31.35	595,151	-0.54(-1.69%)
Apr 29, 2015	31.95	32.26	31.76	31.89	236,885	-0.32(-0.99%)
Apr 28, 2015	31.80	32.24	31.80	32.21	216,362	+0.13(+0.41%)
Apr 27, 2015	32.24	32.42	32.01	32.08	54,887	+0.08(+0.25%)
Apr 24, 2015	31.94	32.04	31.66	32.00	103,598	+0.51(+1.62%)
Apr 23, 2015	30.93	31.62	30.93	31.49	375,629	+0.30(+0.96%)
Apr 22, 2015	30.91	31.32	30.87	31.19	78,190	+1.35(+4.52%)
Apr 21, 2015	29.97	29.99	29.79	29.84	148,135	-0.19(-0.63%)
Apr 20, 2015	29.89	30.13	29.82	30.03	51,881	+0.30(+1.01%)
Apr 17, 2015	29.72	29.89	29.58	29.73	95,160	-0.62(-2.04%)
Apr 16, 2015	30.33	30.48	30.09	30.35	103,873	-0.17(-0.56%)
Apr 15, 2015	30.44	30.59	30.27	30.52	112,950	+0.20(+0.66%)
Apr 14, 2015	30.16	30.38	30.09	30.32	176,147	+0.03(+0.10%)
Apr 13, 2015	30.43	30.54	30.15	30.29	75,714	-0.10(-0.33%)
Apr 10, 2015	30.26	30.39	30.03	30.39	49,357	-0.58(-1.87%)
Apr 09, 2015	31.18	31.19	30.74	30.97	47,604	-0.23(-0.74%)
Apr 08, 2015	31.28	31.33	31.03	31.20	54,161	+0.35(+1.13%)
Apr 07, 2015	31.07	31.26	30.73	30.85	1,228,423	-0.67(-2.13%)
Apr 06, 2015	31.34	31.61	31.25	31.52	58,971	+0.37(+1.19%)
Apr 02, 2015		31.15	31.15	31.15	0	+0.51(+1.66%)
Apr 01, 2015	30.83	30.85	30.41	30.64	126,254	+0.32(+1.04%)
Mar 31, 2015	30.34	30.52	30.25	30.32	118,460	-0.62(-2.02%)
Mar 30, 2015	31.08	31.13	30.88	30.95	106,474	+0.27(+0.88%)
Mar 27, 2015	30.32	30.74	30.25	30.68	271,877	+0.70(+2.32%)
Mar 26, 2015		30.04	29.60	29.98	62,305	+0.02(+0.08%)
Mar 25, 2015	30.33	30.38	29.86	29.96	48,357	-0.40(-1.32%)
Mar 24, 2015	30.09	30.52	29.99	30.36	114,830	+0.62(+2.08%)
Mar 23, 2015	29.71	29.86	29.61	29.74	55,903	+0.57(+1.95%)
Mar 20, 2015	29.06	29.39	28.87	29.17	85,292	+1.00(+3.55%)
Mar 19, 2015	28.20	28.28	27.99	28.17	61,335	-0.00(-0.02%)
Mar 18, 2015	27.64	28.35	27.57	28.18	51,614	+0.43(+1.53%)
Mar 17, 2015	27.72	27.80	27.60	27.75	91,374	-0.01(-0.04%)
Mar 16, 2015	27.62	27.83	27.59	27.76	67,141	+0.58(+2.13%)
Mar 13, 2015	27.23	27.27	27.02	27.18	74,211	-0.35(-1.27%)
Mar 12, 2015	27.42	27.53	27.23	27.53	53,491	+0.10(+0.35%)
Mar 11, 2015	27.37	27.58	27.25	27.43	93,511	+0.11(+0.40%)
Mar 10, 2015	27.51	27.55	27.29	27.32	61,701	-0.82(-2.91%)
Mar 09, 2015	28.21	28.31	28.04	28.14	346,973	-0.02(-0.05%)
Mar 06, 2015	28.34	28.50	28.05	28.16	1,287,198	-0.49(-1.71%)
Mar 05, 2015	28.62	28.85	28.54	28.65	226,802	-0.14(-0.49%)
Mar 04, 2015		28.59	28.38	28.79	446,291	+0.20(+0.70%)
Mar 03, 2015	28.95	28.95	28.59	28.59	310,738	-0.78(-2.66%)

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.