Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.77	27.97	27.66	27.73	7,689,245	-0.12(-0.44%)
May 28, 2015	27.49	27.97	27.43	27.85	8,637,335	+0.41(+1.48%)
May 27, 2015	27.40	27.58	27.28	27.45	4,711,699	+0.06(+0.21%)
May 26, 2015	27.56	27.63	27.35	27.39	4,433,720	-0.11(-0.39%)
May 22, 2015	27.67	27.50	27.50	27.50	8,086,372	-0.40(-1.43%)
May 21, 2015	27.82	28.09	27.77	27.89	10,387,533	-0.08(-0.28%)
May 20, 2015	27.96	28.05	27.79	27.97	6,438,236	+0.04(+0.13%)
May 19, 2015	28.33	28.42	27.87	27.94	6,655,056	-0.46(-1.60%)
May 18, 2015	28.23	28.55	28.23	28.39	5,772,655	+0.26(+0.93%)
May 15, 2015	27.66	28.14	27.61	28.13	5,503,002	+0.53(+1.91%)
May 14, 2015	27.99	28.00	27.55	27.61	7,984,865	-0.30(-1.06%)
May 13, 2015	27.73	28.00	27.65	27.90	5,551,030	+0.15(+0.55%)
May 12, 2015	27.87	28.18	27.64	27.75	16,867,268	-1.09(-3.79%)
May 11, 2015	28.69	28.99	28.59	28.84	4,318,096	+0.19(+0.66%)
May 08, 2015	29.12	29.40	28.57	28.65	7,556,632	-0.31(-1.07%)
May 07, 2015	28.78	29.03	28.45	28.97	3,893,554	+0.26(+0.91%)
May 06, 2015	28.54	28.89	28.28	28.71	4,678,226	+0.23(+0.81%)
May 05, 2015	28.76	28.94	28.36	28.47	4,547,750	-0.51(-1.75%)
May 04, 2015	29.00	29.15	28.92	28.98	2,442,046	-0.07(-0.25%)
May 01, 2015	28.79	29.12	28.74	29.05	3,119,147	+0.38(+1.31%)
Apr 30, 2015	28.57	28.83	28.50	28.68	4,806,674	-0.02(-0.08%)
Apr 29, 2015	28.82	28.84	28.48	28.70	6,459,998	-0.18(-0.63%)
Apr 28, 2015	28.89	28.99	28.55	28.88	4,351,134	-0.03(-0.10%)
Apr 27, 2015	29.53	29.57	28.89	28.91	6,238,342	-0.65(-2.20%)
Apr 24, 2015	29.75	29.86	29.44	29.56	2,342,244	-0.26(-0.87%)
Apr 23, 2015	29.41	29.85	29.41	29.82	2,686,893	+0.38(+1.28%)
Apr 22, 2015	29.49	29.54	29.36	29.44	2,499,217	+0.07(+0.22%)
Apr 21, 2015	29.39	29.48	29.08	29.38	3,533,452	+0.01(+0.02%)
Apr 20, 2015	29.52	29.55	29.18	29.37	4,248,847	-0.02(-0.07%)
Apr 17, 2015	29.52	29.62	29.36	29.39	5,584,705	-0.23(-0.78%)
Apr 16, 2015	29.73	29.87	29.59	29.62	2,107,821	-0.08(-0.27%)
Apr 15, 2015	29.80	29.96	29.65	29.70	3,051,842	-0.07(-0.22%)
Apr 14, 2015	29.78	29.84	29.49	29.77	3,412,530	+0.06(+0.19%)
Apr 13, 2015	29.80	29.87	29.36	29.71	4,943,211	-0.05(-0.17%)
Apr 10, 2015	30.38	30.49	29.67	29.76	8,411,732	-1.15(-3.72%)
Apr 09, 2015	30.75	31.07	30.45	30.91	4,338,314	+0.23(+0.75%)
Apr 08, 2015	30.96	31.19	30.55	30.68	3,560,992	+0.06(+0.19%)
Apr 07, 2015	30.96	31.04	30.59	30.62	3,465,184	-0.43(-1.40%)
Apr 06, 2015	30.53	31.29	30.48	31.06	4,883,714	+0.46(+1.51%)
Apr 02, 2015	30.68	30.59	30.59	30.59	3,532,167	-0.01(-0.05%)
Apr 01, 2015	31.06	31.15	30.35	30.61	5,672,607	-0.57(-1.82%)
Mar 31, 2015	31.01	31.59	30.90	31.18	3,788,596	+0.14(+0.46%)
Mar 30, 2015	30.91	31.20	30.79	31.03	2,984,991	+0.21(+0.68%)
Mar 27, 2015	30.51	30.84	30.46	30.82	3,633,523	+0.32(+1.04%)
Mar 26, 2015	30.55	30.65	30.19	30.51	3,579,733	-0.07(-0.24%)
Mar 25, 2015	31.03	31.15	30.56	30.58	4,395,940	-0.50(-1.62%)
Mar 24, 2015	31.10	31.47	31.03	31.08	6,595,909	-0.18(-0.58%)
Mar 23, 2015	30.94	31.50	30.94	31.26	4,929,964	+0.21(+0.67%)
Mar 20, 2015	30.85	31.24	30.68	31.05	9,212,861	+0.28(+0.91%)
Mar 19, 2015	30.22	30.94	30.22	30.77	7,163,027	+0.32(+1.04%)
Mar 18, 2015	29.59	30.56	29.43	30.46	7,176,165	+0.76(+2.54%)
Mar 17, 2015	29.66	29.77	29.48	29.70	3,151,427	+0.01(+0.02%)
Mar 16, 2015	29.59	29.88	29.51	29.69	4,550,770	+0.10(+0.34%)
Mar 13, 2015	29.80	29.82	29.41	29.59	4,319,640	-0.21(-0.70%)
Mar 12, 2015	29.33	29.84	29.25	29.80	4,169,023	+0.41(+1.40%)
Mar 11, 2015	29.36	29.71	29.20	29.39	5,397,447	-0.01(-0.05%)
Mar 10, 2015	29.25	29.51	29.01	29.41	4,308,677	+0.06(+0.22%)
Mar 09, 2015	29.28	29.46	29.07	29.34	4,026,129	+0.04(+0.15%)
Mar 06, 2015	29.38	29.66	29.22	29.30	6,360,464	-0.51(-1.71%)
Mar 05, 2015	30.21	30.27	29.69	29.81	5,456,002	-0.43(-1.43%)
Mar 04, 2015	30.33	30.20	30.00	30.24	4,437,331	+0.04(+0.12%)
Mar 03, 2015	30.37	30.43	30.00	30.20	7,845,179	+0.41(+1.38%)

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.